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 | 0.07 | 2.42214532872 | 2.89 | 3.28 | 2.66 | 41968 | 2.9714783 | CS |
| 4 | -0.19 | -6.03174603175 | 3.15 | 3.5 | 2.66 | 26496 | 2.99664676 | CS |
| 12 | 0.0552 | 1.90030294685 | 2.9048 | 3.92 | 2.51 | 29360 | 3.17453579 | CS |
| 26 | 1.16 | 64.4444444444 | 1.8 | 7.7509 | 1.71 | 88657 | 4.58423296 | CS |
| 52 | -9.64 | -76.5079365079 | 12.6 | 12.89 | 0.95 | 210320 | 2.89850434 | CS |
| 156 | -9.64 | -76.5079365079 | 12.6 | 12.89 | 0.95 | 210320 | 2.89850434 | CS |
| 260 | -9.64 | -76.5079365079 | 12.6 | 12.89 | 0.95 | 210320 | 2.89850434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 2.96 | -0.04 | -1.33 | 2.9 | 3.1 | 2.83 | 82982 |
| 1716330900 | 3 | 0.09 | 3.09 | 2.93 | 3.2799999 | 2.93 | 70589 |
| 1716244500 | 2.91 | -0.06 | -2.02 | 2.91 | 2.97 | 2.895 | 3180 |
| 1715985300 | 2.97 | 0.03 | 1.02 | 3.0099999 | 3.05 | 2.66 | 26863 |
| 1715898900 | 2.94 | -0.03 | -1.01 | 2.89 | 3.09 | 2.83 | 26228 |
| 1715812500 | 2.97 | 0.13 | 4.58 | 2.93 | 3.13 | 2.8 | 12511 |
| 1715726100 | 2.84 | -0.25 | -8.09 | 3.05 | 3.145 | 2.8 | 48048 |
| 1715639700 | 3.09 | 0.12 | 4.04 | 2.97 | 3.1299 | 2.95 | 20445 |
| 1715380500 | 2.97 | -0.07 | -2.30 | 3.02 | 3.25 | 2.96 | 34202 |
| 1715294100 | 3.04 | 0.09 | 3.05 | 2.95 | 3.19 | 2.95 | 19184 |
| 1715207700 | 2.95 | -0.26 | -8.10 | 3.23 | 3.23 | 2.85 | 33554 |
| 1715121300 | 3.21 | 0.13 | 4.22 | 3.08 | 3.5 | 3.08 | 17799 |
| 1715034900 | 3.08 | 0.08 | 2.67 | 3.02 | 3.215 | 3.0099999 | 12989 |
| 1714775700 | 3 | 0.01 | 0.33 | 3.05 | 3.225 | 2.99 | 14194 |
| 1714689300 | 2.99 | 0.17 | 6.03 | 2.92 | 3.13 | 2.92 | 10392 |
| 1714602900 | 2.82 | -0.19 | -6.31 | 3.04 | 3.32 | 2.82 | 7947 |
| 1714516500 | 3.0099999 | -0.33 | -9.88 | 3.2599999 | 3.49 | 3.0099999 | 50539 |
| 1714430100 | 3.34 | 0.17 | 5.36 | 3.17 | 3.34 | 3.1 | 18340 |
| 1714170900 | 3.17 | 0.07 | 2.26 | 3.16 | 3.17 | 3.05 | 5588 |
| 1714084500 | 3.1 | -0.08 | -2.52 | 3.18 | 3.2 | 3.08 | 14691 |
| 1713998100 | 3.18 | 0.03 | 0.95 | 3.06 | 3.2 | 3.06 | 21389 |
| 1713911700 | 3.15 | 0.07 | 2.27 | 3.08 | 3.21 | 3.06 | 14243 |
| 1713825300 | 3.08 | -0.04 | -1.28 | 3.08 | 3.145 | 2.96 | 5092 |
| 1713566100 | 3.12 | 0.13 | 4.35 | 2.98 | 3.17 | 2.92 | 13040 |
| 1713479700 | 2.99 | 0.02 | 0.67 | 3.0299999 | 3.23 | 2.95 | 31335 |
| 1713393300 | 2.97 | -0.12 | -3.88 | 3.16 | 3.22 | 2.93 | 15024 |
| 1713306900 | 3.09 | -0.13 | -4.04 | 3.23 | 3.23 | 2.995 | 22147 |
| 1713220500 | 3.22 | 0.04 | 1.26 | 3.04 | 3.24 | 3.04 | 18552 |
| 1712961300 | 3.18 | -0.01 | -0.31 | 3.05 | 3.18 | 2.935 | 2646 |
| 1712874900 | 3.19 | 0.09 | 2.90 | 3.11 | 3.24 | 3.1 | 17196 |
| 1712788500 | 3.1 | -0.07 | -2.21 | 3.17 | 3.23 | 2.7599999 | 30604 |
| 1712702100 | 3.17 | -0.08 | -2.46 | 3.25 | 3.27 | 3.0299999 | 16691 |
| 1712615700 | 3.25 | -0.01 | -0.31 | 3.16 | 3.29 | 2.97 | 16382 |
| 1712356500 | 3.2599999 | -0.01 | -0.31 | 3.24 | 3.3 | 3.11 | 18457 |
| 1712270100 | 3.27 | -0.07 | -2.10 | 3.2599999 | 3.33 | 3.168 | 17791 |
| 1712183700 | 3.34 | -0.09 | -2.62 | 3.33 | 3.46 | 3.22 | 22491 |
| 1712097300 | 3.43 | -0.08 | -2.28 | 3.6 | 3.6 | 3.11 | 27880 |
| 1712010900 | 3.51 | -0.16 | -4.36 | 3.79 | 3.79 | 3.44 | 13936 |
| 1711665300 | 3.67 | 0.1 | 2.80 | 3.59 | 3.92 | 3.35 | 33077 |
| 1711578900 | 3.57 | 0.16 | 4.69 | 3.41 | 3.64 | 3.23 | 32846 |
| 1711492500 | 3.41 | 0.06 | 1.79 | 3.25 | 3.41 | 3.15 | 34816 |
| 1711406100 | 3.35 | 0.05 | 1.52 | 3.48 | 3.48 | 3.12 | 47046 |
| 1711146900 | 3.3 | -0.15 | -4.35 | 3.43 | 3.7 | 3.11 | 38119 |
| 1711060500 | 3.45 | -0.02 | -0.43 | 3.43 | 3.68 | 3.123 | 44492 |
| 1710974100 | 3.465 | 0.29 | 8.96 | 3.14 | 3.49 | 3.14 | 20686 |
| 1710887700 | 3.18 | 0.02 | 0.63 | 3.11 | 3.37 | 3.05 | 65745 |
| 1710801300 | 3.16 | -0.37 | -10.48 | 3.38 | 3.51 | 3.07 | 21910 |
| 1710542100 | 3.53 | 0.35 | 11.01 | 3.2 | 3.53 | 3.14 | 70858 |
| 1710455700 | 3.18 | 0.09 | 2.91 | 3.07 | 3.18 | 3.05 | 17919 |
| 1710369300 | 3.09 | -0.33 | -9.65 | 3.29 | 3.29 | 2.9318 | 33388 |
| 1710282900 | 3.42 | -0.26 | -7.07 | 3.6 | 3.712 | 3.4 | 83287 |
| 1710196500 | 3.68 | 0.9 | 32.37 | 2.7799999 | 3.685 | 2.71 | 137076 |
| 1709940900 | 2.7799999 | 0.13 | 4.91 | 2.7 | 2.85 | 2.66 | 40223 |
| 1709854500 | 2.65 | -0.1 | -3.64 | 2.68 | 2.715 | 2.65 | 25578 |
| 1709768100 | 2.75 | -0.02 | -0.72 | 2.74 | 2.8 | 2.65 | 32436 |
| 1709681700 | 2.77 | 0.08 | 2.97 | 2.65 | 2.7799999 | 2.5099999 | 47433 |
| 1709595300 | 2.69 | 0.1 | 3.86 | 2.6 | 2.775 | 2.5099999 | 18893 |
| 1709336100 | 2.59 | 0.02 | 0.78 | 2.88 | 3 | 2.59 | 21960 |
| 1709249700 | 2.57 | -0.28 | -9.82 | 2.9048 | 3 | 2.56 | 13880 |
| 1709163300 | 2.85 | -0.12 | -4.04 | 3.05 | 3.05 | 2.65 | 25993 |
| 1709076900 | 2.97 | -0.17 | -5.41 | 3.05 | 3.34 | 2.9 | 43423 |
| 1708990500 | 3.14 | 0.33 | 11.74 | 2.8 | 3.14 | 2.8 | 39803 |
| 1708731300 | 2.81 | -0.02 | -0.71 | 2.95 | 3.1099 | 2.77 | 49067 |
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
