We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.542005420054 | 3.69 | 3.82 | 3.6523 | 222260 | 3.69791984 | CS |
| 4 | -0.29 | -7.25 | 4 | 4.03 | 3.6523 | 210175 | 3.77886562 | CS |
| 12 | -0.45 | -10.8173076923 | 4.16 | 4.6 | 3.6523 | 366427 | 4.05734926 | CS |
| 26 | 0.76 | 25.7627118644 | 2.95 | 4.6 | 2.765 | 416721 | 3.59769608 | CS |
| 52 | 0.41 | 12.4242424242 | 3.3 | 5.19 | 2.765 | 474310 | 3.71759799 | CS |
| 156 | -33.29 | -89.972972973 | 37 | 46.9099 | 2.765 | 1062703 | 13.64703211 | CS |
| 260 | -26.23 | -87.6085504342 | 29.94 | 94.1737 | 2.765 | 969179 | 15.56367262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.71 | 0.02 | 0.54 | 3.71 | 3.72 | 3.6523 | 143066 |
| 1714084500 | 3.69 | -0.01 | -0.27 | 3.68 | 3.745 | 3.67 | 174652 |
| 1713998100 | 3.7 | -0.03 | -0.80 | 3.71 | 3.735 | 3.68 | 195012 |
| 1713911700 | 3.73 | 0.06 | 1.63 | 3.68 | 3.82 | 3.68 | 180547 |
| 1713825300 | 3.67 | -0.05 | -1.34 | 3.71 | 3.76 | 3.66 | 345154 |
| 1713566100 | 3.72 | 0.02 | 0.54 | 3.69 | 3.77 | 3.6706 | 217747 |
| 1713479700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.755 | 3.68 | 267759 |
| 1713393300 | 3.71 | -0.03 | -0.80 | 3.73 | 3.785 | 3.71 | 251669 |
| 1713306900 | 3.74 | -0.02 | -0.40 | 3.73 | 3.87 | 3.715 | 129109 |
| 1713220500 | 3.755 | -0.01 | -0.13 | 3.78 | 3.86 | 3.72 | 219443 |
| 1712961300 | 3.76 | -0.09 | -2.34 | 3.82 | 3.89 | 3.73 | 171066 |
| 1712874900 | 3.85 | 0.08 | 2.12 | 3.79 | 3.885 | 3.79 | 158848 |
| 1712788500 | 3.77 | -0.04 | -1.05 | 3.73 | 3.78 | 3.73 | 266478 |
| 1712702100 | 3.81 | 0.05 | 1.33 | 3.78 | 3.85 | 3.77 | 116700 |
| 1712615700 | 3.76 | -0.05 | -1.31 | 3.8 | 3.83 | 3.74 | 216739 |
| 1712356500 | 3.81 | -0.04 | -1.04 | 3.86 | 3.895 | 3.81 | 138016 |
| 1712270100 | 3.85 | -0.05 | -1.28 | 3.95 | 4.01 | 3.83 | 275374 |
| 1712183700 | 3.9 | 0.03 | 0.78 | 3.84 | 3.9299 | 3.82 | 165970 |
| 1712097300 | 3.87 | -0.13 | -3.25 | 3.93 | 4 | 3.87 | 205599 |
| 1712010900 | 4 | -0.04 | -0.99 | 4 | 4.03 | 3.91 | 321449 |
| 1711665300 | 4.04 | 0.04 | 1.00 | 3.98 | 4.09 | 3.98 | 374017 |
| 1711578900 | 4 | 0.23 | 6.10 | 3.91 | 4.045 | 3.87 | 366083 |
| 1711492500 | 3.77 | -0.05 | -1.31 | 3.84 | 3.89 | 3.77 | 242551 |
| 1711406100 | 3.82 | -0.24 | -5.91 | 3.85 | 4.05 | 3.793 | 592661 |
| 1711146900 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.135 | 3.981 | 254730 |
| 1711060500 | 4.1 | 0.15 | 3.80 | 3.9 | 4.115 | 3.9 | 1054502 |
| 1710974100 | 3.95 | 0.01 | 0.25 | 3.76 | 3.99 | 3.71 | 490321 |
| 1710887700 | 3.94 | -0.06 | -1.50 | 4 | 4.03 | 3.905 | 1070829 |
| 1710801300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.0298 | 3.875 | 268663 |
| 1710542100 | 4.01 | 0.16 | 4.16 | 3.8 | 4.015 | 3.8 | 614426 |
| 1710455700 | 3.85 | -0.14 | -3.51 | 3.96 | 3.96 | 3.805 | 241787 |
| 1710369300 | 3.99 | -0.01 | -0.25 | 4 | 4.0599999 | 3.98 | 142932 |
| 1710282900 | 4 | -0.03 | -0.74 | 4.05 | 4.0599999 | 3.96 | 208460 |
| 1710196500 | 4.03 | 0.03 | 0.75 | 4 | 4.18 | 3.997 | 268639 |
| 1709940900 | 4 | -0.08 | -1.96 | 4.04 | 4.115 | 3.96 | 186283 |
| 1709854500 | 4.08 | 0.05 | 1.24 | 4.05 | 4.17 | 4.05 | 332028 |
| 1709768100 | 4.03 | 0.04 | 1.00 | 4.04 | 4.1 | 3.99 | 302653 |
| 1709681700 | 3.99 | -0.05 | -1.24 | 4 | 4.0199999 | 3.85 | 519138 |
| 1709595300 | 4.04 | -0.41 | -9.21 | 4.48 | 4.48 | 4.03 | 330735 |
| 1709336100 | 4.45 | 0.14 | 3.25 | 4.32 | 4.5599999 | 4.32 | 429751 |
| 1709249700 | 4.3099999 | -0.06 | -1.37 | 4.5 | 4.6 | 4.16 | 598012 |
| 1709163300 | 4.37 | -0.19 | -4.17 | 4.55 | 4.55 | 4.26 | 839167 |
| 1709076900 | 4.5599999 | 0.24 | 5.56 | 4.37 | 4.59 | 4.33 | 373434 |
| 1708990500 | 4.32 | 0.12 | 2.86 | 4.25 | 4.36 | 4.2 | 384415 |
| 1708731300 | 4.2 | 0.17 | 4.22 | 4.05 | 4.205 | 4 | 225088 |
| 1708644900 | 4.03 | -0.18 | -4.28 | 4.19 | 4.23 | 4 | 322258 |
| 1708558500 | 4.21 | -0.12 | -2.77 | 4.33 | 4.33 | 4.195 | 210588 |
| 1708472100 | 4.33 | 0.21 | 5.10 | 4.12 | 4.35 | 4.11 | 483837 |
| 1708126500 | 4.12 | -0.09 | -2.14 | 4.23 | 4.265 | 4.095 | 412363 |
| 1708040100 | 4.21 | 0.19 | 4.73 | 4.05 | 4.22 | 4.03 | 293014 |
| 1707953700 | 4.0199999 | 0.12 | 3.08 | 3.89 | 4.035 | 3.88 | 247634 |
| 1707867300 | 3.9 | -0.24 | -5.80 | 4.05 | 4.095 | 3.83 | 362305 |
| 1707780900 | 4.14 | -0.13 | -3.04 | 4.26 | 4.3 | 4.095 | 1086772 |
| 1707521700 | 4.2699999 | 0.01 | 0.23 | 4.25 | 4.3 | 4.195 | 351922 |
| 1707435300 | 4.26 | 0.11 | 2.65 | 4.14 | 4.34 | 4.1 | 858158 |
| 1707348900 | 4.15 | -0.13 | -3.04 | 4.3099999 | 4.3099999 | 4.07 | 335564 |
| 1707262500 | 4.28 | 0.19 | 4.65 | 4.04 | 4.29 | 4.04 | 782392 |
| 1707176100 | 4.09 | -0.03 | -0.73 | 4.0599999 | 4.115 | 3.9801 | 388997 |
| 1706916900 | 4.12 | -0.1 | -2.37 | 4.16 | 4.21 | 3.905 | 532051 |
| 1706830500 | 4.22 | 0.06 | 1.44 | 3.83 | 4.265 | 3.83 | 1040825 |
| 1706744100 | 4.16 | 0.09 | 2.21 | 4.04 | 4.3266 | 4.04 | 781971 |
| 1706657700 | 4.07 | 0.14 | 3.56 | 3.9 | 4.09 | 3.84 | 891349 |
| 1706571300 | 3.93 | 0.09 | 2.34 | 3.85 | 3.945 | 3.7209 | 354133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
