We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 14.0522875817 | 3.06 | 3.65 | 2.95 | 70322 | 3.27605128 | CS |
| 4 | -0.28 | -7.42705570292 | 3.77 | 3.79 | 2.95 | 70046 | 3.29379074 | CS |
| 12 | 0.49 | 16.3333333333 | 3 | 4.35 | 2.91 | 66035 | 3.62494657 | CS |
| 26 | 1.82 | 108.982035928 | 1.67 | 4.35 | 1.67 | 57592 | 3.03780836 | CS |
| 52 | 0.94 | 36.862745098 | 2.55 | 4.35 | 1.2207 | 52978 | 2.74434898 | CS |
| 156 | -0.71 | -16.9047619048 | 4.2 | 10.77 | 1.2207 | 496150 | 5.48589138 | CS |
| 260 | -2.75 | -44.0705128205 | 6.24 | 17.94 | 1.2207 | 517598 | 6.88617607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 3.49 | 0.09 | 2.65 | 3.36 | 3.6145 | 3.2589 | 40372 |
| 1713998100 | 3.4 | 0 | 0.00 | 3.38 | 3.65 | 3.29 | 101099 |
| 1713911700 | 3.4 | 0.24 | 7.59 | 3.14 | 3.41 | 3.14 | 55972 |
| 1713825300 | 3.16 | 0.12 | 3.95 | 3.08 | 3.24 | 2.95 | 69038 |
| 1713566100 | 3.04 | -0.07 | -2.25 | 3.06 | 3.166 | 2.95 | 85127 |
| 1713479700 | 3.11 | -0.01 | -0.16 | 3.16 | 3.19 | 3.0397 | 94923 |
| 1713393300 | 3.115 | -0.05 | -1.64 | 3.2599999 | 3.5099 | 3.06 | 61406 |
| 1713306900 | 3.167 | -0.04 | -1.34 | 3.195 | 3.2506 | 3.13 | 39824 |
| 1713220500 | 3.21 | 0.1 | 3.22 | 3.09 | 3.2597999 | 3.09 | 57543 |
| 1712961300 | 3.11 | -0.25 | -7.44 | 3.3 | 3.55 | 3.11 | 54504 |
| 1712874900 | 3.36 | 0.09 | 2.75 | 3.38 | 3.4261 | 3.22 | 48697 |
| 1712788500 | 3.27 | -0.2 | -5.76 | 3.44 | 3.5799 | 3.27 | 59787 |
| 1712702100 | 3.47 | 0.31 | 9.81 | 3.27 | 3.5 | 3.27 | 98786 |
| 1712615700 | 3.16 | -0.32 | -9.20 | 3.53 | 3.53 | 3.02 | 236601 |
| 1712356500 | 3.48 | -0.02 | -0.57 | 3.5468 | 3.5468 | 3.45 | 31655 |
| 1712270100 | 3.5 | -0.11 | -3.05 | 3.53 | 3.665 | 3.5 | 77553 |
| 1712183700 | 3.61 | -0.08 | -2.17 | 3.52 | 3.75 | 3.51 | 44483 |
| 1712097300 | 3.69 | -0.04 | -1.07 | 3.676 | 3.73 | 3.63 | 25489 |
| 1712010900 | 3.73 | -0.04 | -1.06 | 3.77 | 3.79 | 3.545 | 48016 |
| 1711665300 | 3.77 | 0.02 | 0.53 | 3.77 | 3.8187 | 3.7101 | 30105 |
| 1711578900 | 3.75 | -0.17 | -4.34 | 3.87 | 3.925 | 3.66 | 78021 |
| 1711492500 | 3.92 | -0.1 | -2.49 | 3.96 | 4.04 | 3.8963 | 47087 |
| 1711406100 | 4.0199999 | 0.03 | 0.75 | 3.99 | 4.04 | 3.95 | 152712 |
| 1711146900 | 3.99 | 0.09 | 2.31 | 4.16 | 4.16 | 3.9 | 74942 |
| 1711060500 | 3.9 | -0.29 | -6.92 | 4.32 | 4.32 | 3.59 | 244492 |
| 1710974100 | 4.19 | -0.01 | -0.24 | 4.24 | 4.32 | 4.0112 | 76445 |
| 1710887700 | 4.2 | -0.08 | -1.87 | 4.28 | 4.35 | 4.12 | 48135 |
| 1710801300 | 4.28 | 0.31 | 7.81 | 4.1 | 4.35 | 4.0789 | 105231 |
| 1710542100 | 3.97 | 0.35 | 9.67 | 3.7782 | 3.995 | 3.63 | 40600 |
| 1710455700 | 3.62 | 0.02 | 0.56 | 3.62 | 3.649 | 3.51 | 28076 |
| 1710369300 | 3.6 | -0.03 | -0.83 | 3.62 | 3.77 | 3.46 | 31604 |
| 1710282900 | 3.63 | 0.23 | 6.76 | 3.43 | 3.63 | 3.36 | 29711 |
| 1710196500 | 3.4 | -0.02 | -0.58 | 3.41 | 3.53 | 3.1301 | 71611 |
| 1709940900 | 3.42 | -0.38 | -10.00 | 3.79 | 3.79 | 3.42 | 96964 |
| 1709854500 | 3.8 | 0.08 | 2.15 | 3.76 | 3.8 | 3.685 | 35157 |
| 1709768100 | 3.72 | -0.15 | -3.88 | 3.91 | 3.9191 | 3.65 | 54115 |
| 1709681700 | 3.87 | -0.09 | -2.15 | 3.82 | 3.9622 | 3.57 | 63871 |
| 1709595300 | 3.955 | -0.21 | -4.93 | 4.12 | 4.1884 | 3.85 | 83139 |
| 1709336100 | 4.16 | 0.03 | 0.73 | 4.16 | 4.19 | 4.1 | 31611 |
| 1709249700 | 4.13 | 0.03 | 0.73 | 4.2 | 4.2 | 4.1 | 42305 |
| 1709163300 | 4.1 | -0.12 | -2.84 | 4.18 | 4.35 | 4.03 | 123573 |
| 1709076900 | 4.22 | 0.28 | 7.11 | 3.98 | 4.23 | 3.81 | 100292 |
| 1708990500 | 3.94 | 0.15 | 3.96 | 3.88 | 3.95 | 3.79 | 39983 |
| 1708731300 | 3.79 | 0.08 | 2.16 | 3.81 | 3.84 | 3.5821 | 49836 |
| 1708644900 | 3.71 | -0.09 | -2.37 | 3.92 | 3.9541 | 3.6 | 75683 |
| 1708558500 | 3.8 | -0.05 | -1.30 | 3.89 | 4 | 3.72 | 109717 |
| 1708472100 | 3.85 | 0.29 | 8.15 | 3.72 | 3.85 | 3.6536 | 106250 |
| 1708126500 | 3.56 | 0.03 | 0.85 | 3.54 | 3.575 | 3.4649 | 32141 |
| 1708040100 | 3.53 | 0.04 | 1.15 | 3.5 | 3.55 | 3.3546999 | 62983 |
| 1707953700 | 3.49 | 0.27 | 8.39 | 3.35 | 3.49 | 3.2209 | 34060 |
| 1707867300 | 3.22 | -0.18 | -5.29 | 3.43 | 3.43 | 3.17 | 35243 |
| 1707780900 | 3.4 | 0.14 | 4.29 | 3.22 | 3.47 | 3.21 | 30629 |
| 1707521700 | 3.2599999 | 0.08 | 2.52 | 3.21 | 3.2599999 | 3.1401 | 33499 |
| 1707435300 | 3.18 | -0.04 | -1.24 | 3.35 | 3.35 | 3.165 | 34249 |
| 1707348900 | 3.22 | 0.1 | 3.21 | 3.19 | 3.225 | 3.12 | 67990 |
| 1707262500 | 3.12 | 0.05 | 1.63 | 3.06 | 3.1902 | 3.06 | 33393 |
| 1707176100 | 3.07 | -0.01 | -0.32 | 3.08 | 3.09 | 2.97 | 33231 |
| 1706916900 | 3.08 | 0.11 | 3.70 | 3 | 3.08 | 2.91 | 30443 |
| 1706830500 | 2.97 | 0.07 | 2.41 | 3.07 | 3.07 | 2.9599 | 65060 |
| 1706744100 | 2.9 | -0.09 | -3.01 | 2.99 | 3.0452 | 2.9 | 59953 |
| 1706657700 | 2.99 | 0.07 | 2.40 | 2.85 | 3 | 2.85 | 50489 |
| 1706571300 | 2.92 | 0.13 | 4.66 | 2.79 | 2.97 | 2.7599999 | 119135 |
| 1706312100 | 2.79 | -0.05 | -1.76 | 2.87 | 2.87 | 2.77 | 32513 |
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
