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 | 0.12 | 3.98671096346 | 3.01 | 3.23 | 3.01 | 27287 | 3.15782552 | CS |
| 4 | 0.32 | 11.3879003559 | 2.81 | 3.23 | 2.7 | 40966 | 3.00143786 | CS |
| 12 | 1.12 | 55.7213930348 | 2.01 | 3.23 | 1.88 | 34635 | 2.64402912 | CS |
| 26 | 0.26 | 9.05923344948 | 2.87 | 3.23 | 1.88 | 26644 | 2.65418253 | CS |
| 52 | 0.38 | 13.8181818182 | 2.75 | 3.23 | 1.88 | 25812 | 2.64398022 | CS |
| 156 | 0.13 | 4.33333333333 | 3 | 4.99 | 1.88 | 25662 | 3.29993243 | CS |
| 260 | -0.82 | -20.7594936709 | 3.95 | 7.5224 | 1.88 | 30994 | 4.35135059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 3.17 | 0 | 0.00 | 3.23 | 3.23 | 3.17 | 22965 |
| 1751927700 | 3.17 | 0.01 | 0.32 | 3.15 | 3.23 | 3.15 | 50271 |
| 1751576640 | 3.16 | 0.15 | 4.98 | 3.05 | 3.2083 | 3.05 | 29298 |
| 1751495700 | 3.0099999 | -0.04 | -1.31 | 3.0099999 | 3.08 | 3.0099999 | 6474 |
| 1751409300 | 3.05 | -0.05 | -1.61 | 3.04 | 3.09 | 3.0186 | 14049 |
| 1751322900 | 3.1 | 0.01 | 0.32 | 3.02 | 3.1 | 3.02 | 12563 |
| 1751063700 | 3.09 | 0.05 | 1.64 | 3.0299999 | 3.12 | 2.99 | 34589 |
| 1750977300 | 3.04 | 0.06 | 2.01 | 3 | 3.07 | 2.94 | 20545 |
| 1750890900 | 2.98 | 0.08 | 2.76 | 2.87 | 3.11 | 2.7 | 252096 |
| 1750804500 | 2.9 | 0.06 | 2.11 | 2.84 | 2.9299 | 2.82 | 13818 |
| 1750718100 | 2.84 | -0.01 | -0.35 | 2.84 | 2.9 | 2.83 | 17435 |
| 1750458900 | 2.85 | -0.16 | -5.32 | 3.0099999 | 3.035 | 2.82 | 14811 |
| 1750286100 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.055 | 2.9824 | 21270 |
| 1750199700 | 3.02 | 0.2 | 7.09 | 2.84 | 3.05 | 2.83 | 152453 |
| 1750113300 | 2.82 | 0.02 | 0.71 | 2.8 | 2.84 | 2.7799999 | 15987 |
| 1749854100 | 2.8 | -0.04 | -1.41 | 2.7799999 | 2.8255 | 2.7799999 | 12562 |
| 1749767700 | 2.84 | 0.04 | 1.43 | 2.8 | 2.84 | 2.779 | 16608 |
| 1749681300 | 2.8 | 0 | 0.00 | 2.81 | 2.85 | 2.7799999 | 29280 |
| 1749594900 | 2.8 | -0.03 | -1.06 | 2.8 | 2.811 | 2.7599999 | 39192 |
| 1749508500 | 2.83 | 0.07 | 2.54 | 2.85 | 2.85 | 2.7641 | 9264 |
| 1749249300 | 2.7599999 | -0.04 | -1.43 | 2.85 | 2.8522 | 2.7566 | 11746 |
| 1749162900 | 2.8 | -0.02 | -0.71 | 2.81 | 2.81 | 2.75 | 11057 |
| 1749076500 | 2.82 | 0.07 | 2.55 | 2.75 | 2.85 | 2.75 | 23897 |
| 1748990100 | 2.75 | -0.03 | -1.08 | 2.79 | 2.79 | 2.7 | 19424 |
| 1748903700 | 2.7799999 | 0.1 | 3.73 | 2.64 | 2.7896 | 2.64 | 42773 |
| 1748644500 | 2.68 | -0.07 | -2.55 | 2.75 | 2.75 | 2.68 | 16487 |
| 1748558100 | 2.75 | 0.07 | 2.73 | 2.72 | 2.7789 | 2.61 | 48968 |
| 1748471700 | 2.677 | 0.04 | 1.40 | 2.71 | 2.72 | 2.6 | 13724 |
| 1748385300 | 2.64 | 0.07 | 2.72 | 2.57 | 2.73 | 2.5299999 | 47762 |
| 1748039700 | 2.57 | -0.01 | -0.39 | 2.59 | 2.59 | 2.5001 | 20328 |
| 1747953300 | 2.58 | 0.08 | 3.20 | 2.44 | 2.6147 | 2.44 | 48096 |
| 1747866900 | 2.5 | 0.03 | 1.21 | 2.46 | 2.5299999 | 2.435 | 32677 |
| 1747780500 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.545 | 2.4 | 27007 |
| 1747694100 | 2.5 | 0.1 | 4.17 | 2.46 | 2.5601 | 2.4 | 7030 |
| 1747434900 | 2.4 | -0.13 | -5.14 | 2.55 | 2.55 | 2.4 | 12326 |
| 1747348500 | 2.5299999 | 0.04 | 1.61 | 2.49 | 2.5299999 | 2.43 | 12024 |
| 1747262100 | 2.49 | -0.08 | -3.11 | 2.57 | 2.57 | 2.44 | 56524 |
| 1747175700 | 2.57 | 0.03 | 1.18 | 2.5299999 | 2.5843 | 2.46 | 41556 |
| 1747089300 | 2.54 | 0.06 | 2.42 | 2.55 | 2.63 | 2.428 | 24299 |
| 1746830100 | 2.48 | 0 | 0.00 | 2.47 | 2.5674 | 2.44 | 99135 |
| 1746743700 | 2.48 | 0.06 | 2.48 | 2.5099999 | 2.5099999 | 2.42 | 17830 |
| 1746657300 | 2.42 | 0.04 | 1.68 | 2.42 | 2.5099999 | 2.36 | 35877 |
| 1746570900 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4314 | 2.33 | 33825 |
| 1746484500 | 2.39 | 0.05 | 2.14 | 2.34 | 2.43 | 2.2599999 | 11050 |
| 1746225300 | 2.34 | 0.02 | 0.86 | 2.33 | 2.43 | 2.2799999 | 44177 |
| 1746138900 | 2.32 | 0.04 | 1.75 | 2.29 | 2.43 | 2.29 | 20695 |
| 1746052500 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.36 | 2.2685 | 8150 |
| 1745966100 | 2.27 | -0.01 | -0.44 | 2.35 | 2.3665 | 2.22 | 17113 |
| 1745879700 | 2.2799999 | -0.02 | -0.87 | 2.29 | 2.32 | 2.19 | 21833 |
| 1745620500 | 2.3 | 0.19 | 9.00 | 2.31 | 2.4229 | 2.145 | 76418 |
| 1745534100 | 2.11 | 0.03 | 1.44 | 2.12 | 2.2 | 2.06 | 30505 |
| 1745447700 | 2.08 | 0.02 | 0.97 | 2.04 | 2.12 | 2 | 39851 |
| 1745361300 | 2.06 | 0.07 | 3.52 | 2.0341 | 2.1 | 1.97 | 48698 |
| 1745274900 | 1.99 | 0 | 0.25 | 2.0099999 | 2.07 | 1.88 | 28808 |
| 1744929300 | 1.985 | 0.04 | 1.79 | 1.96 | 2.0699 | 1.95 | 18925 |
| 1744842900 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.1099 | 1.95 | 83093 |
| 1744756500 | 2.0099999 | -0.04 | -1.95 | 2.06 | 2.0992 | 1.93 | 24701 |
| 1744670100 | 2.05 | -0.09 | -4.21 | 2.2 | 2.2 | 2.0099999 | 22525 |
| 1744410900 | 2.14 | -0.01 | -0.47 | 2.12 | 2.16 | 2.05 | 40453 |
| 1744324500 | 2.15 | -0.06 | -2.72 | 2.19 | 2.2635 | 2.116 | 17095 |
| 1744238100 | 2.2101 | 0.06 | 2.80 | 2.14 | 2.25 | 2.1084 | 22555 |
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
