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 | 0.095 | 2.78592375367 | 3.41 | 3.57 | 3.31 | 32879852 | 3.47567505 | CS |
| 4 | 0.375 | 11.9808306709 | 3.13 | 3.57 | 3.11 | 26631784 | 3.35125717 | CS |
| 12 | 0.345 | 10.917721519 | 3.16 | 3.6 | 3.02 | 27581340 | 3.27094355 | CS |
| 26 | 0.415 | 13.430420712 | 3.09 | 3.6 | 2.9 | 22820352 | 3.22649408 | CS |
| 52 | 0.595 | 20.4467353952 | 2.91 | 3.92 | 2.67 | 20731444 | 3.29551878 | CS |
| 156 | -9.55 | -73.1520490234 | 13.055 | 13.2709 | 2.19 | 20819243 | 3.54072823 | CS |
| 260 | -9.55 | -73.1520490234 | 13.055 | 13.2709 | 2.19 | 20819243 | 3.54072823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.5 | 0 | 0.00 | 3.55 | 3.56 | 3.49 | 26844723 |
| 1714084500 | 3.5 | 0.02 | 0.57 | 3.49 | 3.53 | 3.47 | 16955076 |
| 1713998100 | 3.48 | -0.03 | -0.85 | 3.57 | 3.57 | 3.41 | 22166138 |
| 1713911700 | 3.51 | 0.16 | 4.78 | 3.41 | 3.55 | 3.36 | 70710220 |
| 1713825300 | 3.35 | -0.02 | -0.59 | 3.41 | 3.42 | 3.31 | 28418554 |
| 1713566100 | 3.37 | -0.02 | -0.59 | 3.42 | 3.425 | 3.35 | 17874354 |
| 1713479700 | 3.39 | 0.18 | 5.61 | 3.2599999 | 3.42 | 3.23 | 50814117 |
| 1713393300 | 3.21 | -0.06 | -1.83 | 3.2599999 | 3.33 | 3.2 | 20696519 |
| 1713306900 | 3.27 | -0.04 | -1.21 | 3.25 | 3.3 | 3.23 | 14412534 |
| 1713220500 | 3.31 | -0.02 | -0.60 | 3.32 | 3.35 | 3.29 | 26264259 |
| 1712961300 | 3.33 | -0.06 | -1.77 | 3.36 | 3.4 | 3.3 | 22255854 |
| 1712874900 | 3.39 | 0.06 | 1.80 | 3.3 | 3.405 | 3.29 | 42445696 |
| 1712788500 | 3.33 | 0.04 | 1.22 | 3.2799999 | 3.33 | 3.2599999 | 19760524 |
| 1712702100 | 3.29 | -0.01 | -0.30 | 3.33 | 3.35 | 3.27 | 14560386 |
| 1712615700 | 3.3 | 0.06 | 1.85 | 3.23 | 3.31 | 3.22 | 28247989 |
| 1712356500 | 3.24 | 0.08 | 2.53 | 3.13 | 3.25 | 3.11 | 29868160 |
| 1712270100 | 3.16 | -0.07 | -2.17 | 3.25 | 3.2799999 | 3.15 | 19484456 |
| 1712183700 | 3.23 | 0.02 | 0.62 | 3.2 | 3.25 | 3.2 | 16412959 |
| 1712097300 | 3.21 | 0.02 | 0.63 | 3.23 | 3.24 | 3.18 | 28567168 |
| 1712010900 | 3.19 | 0.05 | 1.59 | 3.13 | 3.2 | 3.12 | 21060830 |
| 1711665300 | 3.14 | -0.06 | -1.88 | 3.18 | 3.205 | 3.12 | 24600959 |
| 1711578900 | 3.2 | 0.04 | 1.27 | 3.15 | 3.2 | 3.13 | 20692909 |
| 1711492500 | 3.16 | 0.02 | 0.64 | 3.19 | 3.2 | 3.15 | 13623343 |
| 1711406100 | 3.14 | -0.01 | -0.32 | 3.185 | 3.185 | 3.12 | 10200149 |
| 1711146900 | 3.15 | -0.1 | -3.08 | 3.2 | 3.22 | 3.13 | 21443589 |
| 1711060500 | 3.25 | 0.05 | 1.56 | 3.22 | 3.27 | 3.21 | 21828019 |
| 1710974100 | 3.2 | 0.02 | 0.63 | 3.18 | 3.21 | 3.15 | 27857133 |
| 1710887700 | 3.18 | 0.01 | 0.32 | 3.18 | 3.21 | 3.1301 | 19610578 |
| 1710801300 | 3.17 | 0 | 0.00 | 3.21 | 3.22 | 3.15 | 16098324 |
| 1710542100 | 3.17 | -0.07 | -2.16 | 3.21 | 3.2599999 | 3.17 | 126287023 |
| 1710455700 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.29 | 3.2 | 13594567 |
| 1710369300 | 3.23 | 0.01 | 0.31 | 3.22 | 3.31 | 3.165 | 16983555 |
| 1710282900 | 3.22 | 0.05 | 1.58 | 3.19 | 3.2599999 | 3.16 | 21202662 |
| 1710196500 | 3.17 | 0.09 | 2.92 | 3.1 | 3.17 | 3.09 | 37028165 |
| 1709940900 | 3.08 | -0.12 | -3.75 | 3.215 | 3.22 | 3.06 | 27526228 |
| 1709854500 | 3.2 | 0.1 | 3.23 | 3.13 | 3.2 | 3.115 | 44073769 |
| 1709768100 | 3.1 | 0.01 | 0.32 | 3.15 | 3.17 | 3.09 | 33826918 |
| 1709681700 | 3.09 | 0.02 | 0.65 | 3.08 | 3.14 | 3.06 | 31020161 |
| 1709595300 | 3.07 | -0.03 | -0.97 | 3.11 | 3.11 | 3.02 | 23551368 |
| 1709336100 | 3.1 | 0.03 | 0.98 | 3.08 | 3.13 | 3.07 | 15187008 |
| 1709249700 | 3.07 | -0.01 | -0.32 | 3.12 | 3.13 | 3.04 | 30424194 |
| 1709163300 | 3.08 | -0.07 | -2.07 | 3.15 | 3.1549999 | 3.08 | 14163913 |
| 1709076900 | 3.145 | -0.05 | -1.41 | 3.24 | 3.24 | 3.13 | 14975995 |
| 1708990500 | 3.19 | 0.02 | 0.79 | 3.17 | 3.19 | 3.12 | 14157281 |
| 1708731300 | 3.165 | 0 | 0.16 | 3.2 | 3.235 | 3.08 | 28011476 |
| 1708644900 | 3.16 | -0.29 | -8.41 | 3.3 | 3.39 | 3.12 | 73302491 |
| 1708558500 | 3.45 | -0.04 | -1.15 | 3.5 | 3.57 | 3.44 | 34144288 |
| 1708472100 | 3.49 | -0.04 | -1.13 | 3.56 | 3.57 | 3.44 | 29516249 |
| 1708126500 | 3.53 | 0.01 | 0.28 | 3.6 | 3.6 | 3.51 | 30141683 |
| 1708040100 | 3.52 | 0.11 | 3.23 | 3.46 | 3.58 | 3.46 | 39254788 |
| 1707953700 | 3.41 | 0.11 | 3.33 | 3.32 | 3.43 | 3.31 | 33106497 |
| 1707867300 | 3.3 | -0.04 | -1.20 | 3.29 | 3.32 | 3.25 | 11314780 |
| 1707780900 | 3.34 | -0.09 | -2.62 | 3.42 | 3.43 | 3.3 | 53968218 |
| 1707521700 | 3.43 | 0.11 | 3.31 | 3.4 | 3.45 | 3.32 | 21541313 |
| 1707435300 | 3.32 | 0.02 | 0.61 | 3.29 | 3.3475 | 3.2599999 | 18723016 |
| 1707348900 | 3.3 | 0.05 | 1.54 | 3.25 | 3.32 | 3.23 | 15847350 |
| 1707262500 | 3.25 | 0.04 | 1.25 | 3.19 | 3.29 | 3.19 | 17577900 |
| 1707176100 | 3.21 | -0.01 | -0.31 | 3.16 | 3.225 | 3.13 | 22492214 |
| 1706916900 | 3.22 | 0.09 | 2.88 | 3.13 | 3.22 | 3.1 | 16326787 |
| 1706830500 | 3.13 | 0.06 | 1.95 | 3.1 | 3.15 | 3.07 | 9151643 |
| 1706744100 | 3.07 | -0.01 | -0.32 | 3.06 | 3.15 | 3.06 | 13408918 |
| 1706657700 | 3.08 | -0.16 | -4.94 | 3.23 | 3.23 | 3.06 | 18752405 |
| 1706571300 | 3.24 | 0.07 | 2.21 | 3.2 | 3.24 | 3.16 | 9576695 |
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
