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 | -0.3277 | -8.83288409704 | 3.71 | 3.88 | 3.36 | 8704528 | 3.64358507 | CS |
| 4 | 0.0623 | 1.8765060241 | 3.32 | 4.05 | 3.05 | 10284352 | 3.48909241 | CS |
| 12 | 1.4723 | 77.0837696335 | 1.91 | 4.05 | 1.64 | 13149401 | 2.76682359 | CS |
| 26 | 1.5823 | 87.9055555556 | 1.8 | 4.05 | 1.64 | 9074919 | 2.51922446 | CS |
| 52 | 0.7323 | 27.6339622642 | 2.65 | 4.05 | 1.64 | 7356805 | 2.59576821 | CS |
| 156 | 1.9523 | 136.524475524 | 1.43 | 4.05 | 0.9899 | 5362054 | 2.31531308 | CS |
| 260 | 1.5223 | 81.8440860215 | 1.86 | 4.05 | 0.75 | 4151235 | 2.16789244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.58 | 0.08 | 2.29 | 3.53 | 3.709 | 3.51 | 6956141 |
| 1713911700 | 3.5 | -0.23 | -6.17 | 3.72 | 3.815 | 3.49 | 10384935 |
| 1713825300 | 3.73 | 0.04 | 1.08 | 3.71 | 3.8 | 3.61 | 8215843 |
| 1713566100 | 3.69 | -0.04 | -1.07 | 3.71 | 3.84 | 3.55 | 8226235 |
| 1713479700 | 3.73 | 0.05 | 1.36 | 3.71 | 3.88 | 3.64 | 9739484 |
| 1713393300 | 3.68 | 0.1 | 2.79 | 3.63 | 3.8 | 3.63 | 9644396 |
| 1713306900 | 3.58 | 0.13 | 3.77 | 3.45 | 3.6 | 3.42 | 6438882 |
| 1713220500 | 3.45 | -0.19 | -5.22 | 3.67 | 3.71 | 3.4 | 11913469 |
| 1712961300 | 3.64 | -0.13 | -3.45 | 3.8 | 4.05 | 3.58 | 22360011 |
| 1712874900 | 3.77 | 0.33 | 9.59 | 3.45 | 3.786 | 3.44 | 18555745 |
| 1712788500 | 3.44 | 0.01 | 0.29 | 3.34 | 3.52 | 3.27 | 12912439 |
| 1712702100 | 3.43 | 0.1 | 3.00 | 3.32 | 3.45 | 3.25 | 7592124 |
| 1712615700 | 3.33 | 0.01 | 0.30 | 3.32 | 3.37 | 3.22 | 10084457 |
| 1712356500 | 3.32 | 0.12 | 3.75 | 3.16 | 3.35 | 3.15 | 7925996 |
| 1712270100 | 3.2 | -0.01 | -0.31 | 3.22 | 3.296 | 3.145 | 8457417 |
| 1712183700 | 3.21 | 0.11 | 3.55 | 3.09 | 3.2599999 | 3.05 | 13238719 |
| 1712097300 | 3.1 | -0.07 | -2.21 | 3.14 | 3.2599999 | 3.06 | 9298227 |
| 1712010900 | 3.17 | -0.13 | -3.94 | 3.27 | 3.35 | 3.15 | 7244953 |
| 1711665300 | 3.3 | -0.01 | -0.30 | 3.32 | 3.34 | 3.27 | 6213217 |
| 1711578900 | 3.31 | 0.01 | 0.30 | 3.31 | 3.34 | 3.18 | 10654555 |
| 1711492500 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.34 | 3.24 | 13009135 |
| 1711406100 | 3.2599999 | -0.05 | -1.51 | 3.3 | 3.38 | 3.24 | 8637546 |
| 1711146900 | 3.31 | -0.02 | -0.60 | 3.31 | 3.37 | 3.25 | 6914161 |
| 1711060500 | 3.33 | -0.11 | -3.20 | 3.48 | 3.5 | 3.25 | 13945317 |
| 1710974100 | 3.44 | 0.18 | 5.52 | 3.22 | 3.49 | 3.17 | 15549094 |
| 1710887700 | 3.2599999 | 0.08 | 2.68 | 3.24 | 3.405 | 3.06 | 16533418 |
| 1710801300 | 3.175 | -0.19 | -5.51 | 3.35 | 3.38 | 3 | 24788056 |
| 1710542100 | 3.36 | 1.61 | 92.00 | 3 | 3.49 | 3 | 111629703 |
| 1710455700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 12906654 |
| 1710369300 | 1.75 | -0.13 | -6.91 | 1.83 | 1.85 | 1.6399999 | 20799442 |
| 1710282900 | 1.88 | -0.26 | -12.15 | 1.93 | 2.24 | 1.69 | 61208761 |
| 1710196500 | 2.14 | -0.11 | -4.89 | 2.2599999 | 2.445 | 2.0299999 | 24329807 |
| 1709940900 | 2.25 | 0.16 | 7.66 | 2.1 | 2.2799999 | 2.075 | 9014458 |
| 1709854500 | 2.09 | -0.01 | -0.48 | 2.14 | 2.18 | 2.06 | 5755522 |
| 1709768100 | 2.1 | 0.01 | 0.48 | 2.12 | 2.18 | 2.07 | 10839719 |
| 1709681700 | 2.09 | 0.01 | 0.48 | 2.09 | 2.185 | 2.055 | 8842108 |
| 1709595300 | 2.08 | -0.18 | -7.96 | 2.2599999 | 2.2782 | 2.07 | 8208282 |
| 1709336100 | 2.2599999 | 0.26 | 13.00 | 2.0299999 | 2.3 | 2.02 | 13531538 |
| 1709249700 | 2 | 0.05 | 2.56 | 2.02 | 2.2 | 2 | 9273561 |
| 1709163300 | 1.95 | -0.12 | -5.57 | 2.1 | 2.32 | 1.94 | 13457653 |
| 1709076900 | 2.065 | -0.01 | -0.24 | 2.1 | 2.145 | 2.054 | 11049701 |
| 1708990500 | 2.07 | 0.11 | 5.61 | 1.99 | 2.09 | 1.97 | 8781568 |
| 1708731300 | 1.96 | -0.01 | -0.51 | 1.97 | 2 | 1.94 | 3795802 |
| 1708644900 | 1.97 | 0.04 | 2.07 | 1.96 | 1.99 | 1.91 | 5543511 |
| 1708558500 | 1.93 | -0.02 | -1.03 | 1.97 | 2 | 1.91 | 5336947 |
| 1708472100 | 1.95 | -0.06 | -2.99 | 2.02 | 2.085 | 1.915 | 8060541 |
| 1708126500 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.09 | 2 | 6368463 |
| 1708040100 | 2.09 | -0.01 | -0.48 | 2.11 | 2.14 | 2.07 | 6733018 |
| 1707953700 | 2.1 | 0.03 | 1.45 | 2.2 | 2.22 | 2.08 | 7863601 |
| 1707867300 | 2.07 | -0.3 | -12.66 | 2.3 | 2.34 | 2.07 | 11165057 |
| 1707780900 | 2.37 | 0.26 | 12.32 | 2.1 | 2.41 | 2.095 | 18945333 |
| 1707521700 | 2.11 | 0.2 | 10.47 | 1.92 | 2.12 | 1.92 | 8430554 |
| 1707435300 | 1.91 | 0.01 | 0.79 | 1.9 | 1.93 | 1.865 | 4353910 |
| 1707348900 | 1.895 | 0.01 | 0.26 | 1.9 | 1.915 | 1.83 | 4296955 |
| 1707262500 | 1.89 | 0.07 | 3.85 | 1.82 | 1.92 | 1.804 | 5979012 |
| 1707176100 | 1.82 | -0.01 | -0.55 | 1.87 | 1.9 | 1.81 | 12194083 |
| 1706916900 | 1.83 | -0.09 | -4.69 | 1.9 | 1.91 | 1.82 | 7643130 |
| 1706830500 | 1.92 | 0.08 | 4.35 | 1.91 | 1.9699 | 1.85 | 10892909 |
| 1706744100 | 1.84 | -0.17 | -8.46 | 2.0299999 | 2.04 | 1.84 | 11842434 |
| 1706657700 | 2.0099999 | -0.1 | -4.74 | 2.07 | 2.12 | 2 | 10352224 |
| 1706571300 | 2.11 | -0.05 | -2.31 | 2.17 | 2.17 | 2.02 | 7855003 |
| 1706312100 | 2.16 | 0 | 0.00 | 2.16 | 2.21 | 2.12 | 5115361 |
| 1706225700 | 2.16 | 0.08 | 3.85 | 2.09 | 2.19 | 2.09 | 4407379 |
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
