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 | 0.08 | 2.38805970149 | 3.35 | 3.45 | 3.28 | 4767 | 3.409687 | CS |
| 4 | 0.34 | 11.003236246 | 3.09 | 3.49 | 3.0177 | 40112 | 3.28757327 | CS |
| 12 | 0.47 | 15.8783783784 | 2.96 | 3.49 | 2.5 | 20729 | 3.17873605 | CS |
| 26 | 0.54 | 18.6851211073 | 2.89 | 3.49 | 2.5 | 17631 | 3.06105342 | CS |
| 52 | 0.73 | 27.037037037 | 2.7 | 3.49 | 2.4624 | 17197 | 2.93568398 | CS |
| 156 | 0.5 | 17.0648464164 | 2.93 | 4.16 | 1.82 | 21725 | 2.81001776 | CS |
| 260 | 1.6233 | 89.8488957768 | 1.8067 | 5.12 | 1.02 | 45178 | 3.0819227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 3.43 | 0 | 0.00 | 3.44 | 3.45 | 3.35 | 6437 |
| 1734046500 | 3.43 | 0.01 | 0.29 | 3.45 | 3.45 | 3.39 | 4388 |
| 1733960100 | 3.42 | 0.06 | 1.79 | 3.36 | 3.42 | 3.29 | 7471 |
| 1733873700 | 3.36 | -0.02 | -0.59 | 3.37 | 3.37 | 3.29 | 2708 |
| 1733787300 | 3.38 | -0.04 | -1.17 | 3.35 | 3.44 | 3.33 | 3180 |
| 1733528100 | 3.42 | 0.02 | 0.47 | 3.35 | 3.43 | 3.2799999 | 6087 |
| 1733441700 | 3.404 | -0.01 | -0.32 | 3.39 | 3.43 | 3.39 | 2304 |
| 1733355300 | 3.415 | -0.04 | -1.01 | 3.45 | 3.45 | 3.4 | 6517 |
| 1733268900 | 3.45 | 0.03 | 0.73 | 3.41 | 3.48 | 3.41 | 15392 |
| 1733182500 | 3.425 | 0.04 | 1.33 | 3.4 | 3.49 | 3.3045 | 57873 |
| 1732917840 | 3.38 | 0.07 | 2.11 | 3.32 | 3.42 | 3.25 | 63492 |
| 1732750500 | 3.31 | -0.07 | -2.18 | 3.33 | 3.33 | 3.19 | 57568 |
| 1732664100 | 3.3839 | 0.01 | 0.41 | 3.37 | 3.41 | 3.3026 | 49286 |
| 1732577700 | 3.37 | 0.02 | 0.60 | 3.35 | 3.39 | 3.29 | 41907 |
| 1732318500 | 3.3499 | 0.04 | 1.21 | 3.33 | 3.3499 | 3.25 | 20894 |
| 1732232100 | 3.31 | 0.03 | 0.91 | 3.34 | 3.34 | 3.24 | 10438 |
| 1732145700 | 3.2799999 | 0.03 | 0.92 | 3.24 | 3.335 | 3.24 | 138682 |
| 1732059300 | 3.25 | 0.12 | 3.83 | 3.13 | 3.3 | 3.13 | 122113 |
| 1731972900 | 3.13 | 0.01 | 0.32 | 3.05 | 3.27 | 3.0177 | 164002 |
| 1731713700 | 3.12 | 0.03 | 0.97 | 3.09 | 3.18 | 3.05 | 7051 |
| 1731627300 | 3.09 | 0 | 0.00 | 3.05 | 3.17 | 3.05 | 4461 |
| 1731540900 | 3.09 | -0.03 | -0.96 | 3.09 | 3.18 | 3.08 | 29363 |
| 1731454500 | 3.12 | 0.03 | 0.97 | 3.07 | 3.13 | 3.0541999 | 20515 |
| 1731368100 | 3.09 | 0.1 | 3.49 | 3 | 3.1549999 | 2.92 | 65929 |
| 1731108900 | 2.985894 | 0.05 | 1.56 | 2.97 | 3 | 2.9554999 | 4621 |
| 1731022500 | 2.94 | 0.06 | 2.08 | 2.81 | 2.955 | 2.81 | 30808 |
| 1730936100 | 2.88 | -0.01 | -0.35 | 2.5 | 2.9499 | 2.5 | 22071 |
| 1730849700 | 2.89 | -0.03 | -1.03 | 2.9 | 3.0294 | 2.87 | 8853 |
| 1730763300 | 2.92 | -0.01 | -0.35 | 2.8 | 3.0299999 | 2.8 | 21442 |
| 1730500500 | 2.9302 | -0.03 | -1.01 | 2.94 | 2.9599 | 2.9201 | 4601 |
| 1730414100 | 2.96 | 0 | 0.00 | 2.97 | 2.97 | 2.92 | 4043 |
| 1730327700 | 2.96 | 0.01 | 0.44 | 2.92 | 2.96 | 2.92 | 1429 |
| 1730241300 | 2.9469 | -0.01 | -0.44 | 2.92 | 2.96 | 2.92 | 3406 |
| 1730154900 | 2.96 | -0.01 | -0.34 | 2.9 | 2.96 | 2.9 | 4878 |
| 1729895700 | 2.97 | -0.04 | -1.33 | 2.96 | 2.9799 | 2.9049999 | 4908 |
| 1729809300 | 3.0099999 | 0.04 | 1.52 | 2.99 | 3.02 | 2.935 | 3003 |
| 1729722900 | 2.965 | 0.04 | 1.54 | 2.88 | 2.965 | 2.88 | 16250 |
| 1729636500 | 2.92 | 0.01 | 0.39 | 2.93 | 2.93 | 2.88 | 12622 |
| 1729550100 | 2.9088 | -0 | -0.04 | 2.91 | 2.91 | 2.85 | 5679 |
| 1729290900 | 2.91 | -0.04 | -1.36 | 2.95 | 2.95 | 2.91 | 11416 |
| 1729204500 | 2.95 | 0 | 0.01 | 2.95 | 2.95 | 2.95 | 597 |
| 1729118100 | 2.9498 | -0.05 | -1.67 | 2.9498 | 2.9498 | 2.9498 | 712 |
| 1729031700 | 3 | 0.05 | 1.69 | 2.88 | 3 | 2.88 | 5102 |
| 1728945300 | 2.95 | 0.02 | 0.68 | 2.94 | 2.95 | 2.91 | 620 |
| 1728686100 | 2.93 | -0.01 | -0.34 | 2.94 | 2.9899 | 2.91 | 5328 |
| 1728599700 | 2.94 | 0.02 | 0.68 | 2.98 | 2.98 | 2.9 | 12836 |
| 1728513300 | 2.92 | 0.02 | 0.69 | 2.88 | 3 | 2.88 | 25581 |
| 1728426900 | 2.9 | -0.04 | -1.19 | 2.94 | 3 | 2.88 | 11977 |
| 1728340500 | 2.935 | -0.02 | -0.51 | 2.93 | 2.9499 | 2.86 | 3548 |
| 1728081300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.8803 | 6497 |
| 1727994900 | 2.95 | 0.06 | 1.91 | 2.8592 | 2.95 | 2.8592 | 685 |
| 1727908500 | 2.8947 | 0.01 | 0.44 | 2.9 | 2.91 | 2.88 | 1409 |
| 1727822100 | 2.882 | -0.07 | -2.31 | 2.95 | 2.95 | 2.88 | 7018 |
| 1727735700 | 2.95 | 0.03 | 0.99 | 2.92 | 2.95 | 2.92 | 497 |
| 1727476500 | 2.921 | -0.03 | -0.98 | 2.95 | 2.97 | 2.86 | 3121 |
| 1727390100 | 2.95 | 0.01 | 0.34 | 2.94 | 2.98 | 2.77 | 46133 |
| 1727303700 | 2.94 | -0.06 | -2.00 | 2.94 | 3 | 2.94 | 688 |
| 1727217300 | 3 | -0.04 | -1.32 | 3.02 | 3.09 | 2.94 | 24036 |
| 1727130900 | 3.04 | -0.01 | -0.33 | 2.99 | 3.04 | 2.9058 | 668 |
| 1726871700 | 3.05 | 0.11 | 3.74 | 2.96 | 3.0999 | 2.88 | 4135 |
| 1726785300 | 2.94 | 0.07 | 2.44 | 2.9 | 3.0299999 | 2.87 | 14601 |
| 1726698900 | 2.8699 | -0 | -0.00 | 2.88 | 2.9876 | 2.845 | 7802 |
| 1726612500 | 2.87 | 0.02 | 0.80 | 2.85 | 2.9 | 2.841 | 10794 |
| 1726526100 | 2.8471 | 0.05 | 1.68 | 2.7799999 | 2.855 | 2.7799999 | 2461 |
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
