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 | 0.38 | 14.3396226415 | 2.65 | 3.17 | 2.56 | 2149883 | 2.8088489 | CS |
| 4 | -0.15 | -4.71698113208 | 3.18 | 3.515 | 2.535 | 2239538 | 3.0021885 | CS |
| 12 | -0.22 | -6.76923076923 | 3.25 | 4.585 | 2.535 | 2858953 | 3.48154831 | CS |
| 26 | -0.41 | -11.9186046512 | 3.44 | 5.74 | 2.535 | 3140425 | 3.79982877 | CS |
| 52 | -0.22 | -6.76923076923 | 3.25 | 6.84 | 2.535 | 2190652 | 3.87018866 | CS |
| 156 | -0.07 | -2.25806451613 | 3.1 | 7.525 | 0.7802 | 3621603 | 3.10249053 | CS |
| 260 | -0.07 | -2.25806451613 | 3.1 | 7.525 | 0.7802 | 3621603 | 3.10249053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.07 | 0.02 | 0.66 | 3.06 | 3.17 | 3.0099999 | 2667533 |
| 1713911700 | 3.05 | 0.11 | 3.74 | 2.94 | 3.08 | 2.9 | 2567353 |
| 1713825300 | 2.94 | 0.23 | 8.49 | 2.7599999 | 2.94 | 2.6899 | 2625489 |
| 1713566100 | 2.71 | 0.12 | 4.43 | 2.62 | 2.72 | 2.585 | 1874448 |
| 1713479700 | 2.595 | -0.01 | -0.19 | 2.63 | 2.6769 | 2.5605 | 1832188 |
| 1713393300 | 2.6 | -0.06 | -2.26 | 2.65 | 2.73 | 2.56 | 1849937 |
| 1713306900 | 2.66 | -0.02 | -0.56 | 2.66 | 2.695 | 2.535 | 4248804 |
| 1713220500 | 2.675 | -0.18 | -6.14 | 2.86 | 2.875 | 2.65 | 3083506 |
| 1712961300 | 2.85 | -0.15 | -5.00 | 2.97 | 2.98 | 2.79 | 1808630 |
| 1712874900 | 3 | -0.04 | -1.32 | 3.06 | 3.065 | 2.93 | 1371347 |
| 1712788500 | 3.04 | -0.02 | -0.65 | 2.99 | 3.05 | 2.97 | 1315489 |
| 1712702100 | 3.06 | -0.11 | -3.47 | 3.11 | 3.18 | 3.0299999 | 1860297 |
| 1712615700 | 3.17 | -0.01 | -0.31 | 3.3 | 3.35 | 3.13 | 1955186 |
| 1712356500 | 3.18 | -0.02 | -0.63 | 3.15 | 3.21 | 3.11 | 1374949 |
| 1712270100 | 3.2 | -0.01 | -0.31 | 3.17 | 3.31 | 3.17 | 2252463 |
| 1712183700 | 3.21 | 0.01 | 0.31 | 3.2 | 3.2599999 | 3.16 | 1519144 |
| 1712097300 | 3.2 | -0.15 | -4.48 | 3.18 | 3.255 | 3.124 | 2024905 |
| 1712010900 | 3.35 | -0.02 | -0.59 | 3.33 | 3.41 | 3.2799999 | 1919658 |
| 1711665300 | 3.37 | 0.13 | 4.01 | 3.27 | 3.515 | 3.23 | 4455739 |
| 1711578900 | 3.24 | 0.09 | 2.86 | 3.18 | 3.27 | 3.055 | 2611691 |
| 1711492500 | 3.15 | -0.04 | -1.25 | 3.2 | 3.23 | 3.09 | 2300229 |
| 1711406100 | 3.19 | 0.14 | 4.59 | 3.13 | 3.215 | 3.065 | 3364926 |
| 1711146900 | 3.05 | -0.07 | -2.24 | 3.09 | 3.1 | 2.95 | 2105808 |
| 1711060500 | 3.12 | -0.09 | -2.80 | 3.2799999 | 3.2799999 | 3.115 | 2577334 |
| 1710974100 | 3.21 | 0.25 | 8.45 | 2.96 | 3.235 | 2.925 | 3779963 |
| 1710887700 | 2.96 | -0.01 | -0.34 | 2.92 | 3.0099999 | 2.7799999 | 2223416 |
| 1710801300 | 2.97 | -0.1 | -3.26 | 3.1 | 3.1 | 2.945 | 2086593 |
| 1710542100 | 3.07 | 0.12 | 4.07 | 2.92 | 3.08 | 2.895 | 4297062 |
| 1710455700 | 2.95 | -0.18 | -5.75 | 3.07 | 3.11 | 2.91 | 2727422 |
| 1710369300 | 3.13 | -0.01 | -0.32 | 3.12 | 3.22 | 3.08 | 2675375 |
| 1710282900 | 3.14 | 0.01 | 0.32 | 3.17 | 3.17 | 3.06 | 2520742 |
| 1710196500 | 3.13 | -0.3 | -8.75 | 3.51 | 3.56 | 3.13 | 3466899 |
| 1709940900 | 3.43 | 0.04 | 1.18 | 3.39 | 3.65 | 3.35 | 3052625 |
| 1709854500 | 3.39 | -0.06 | -1.74 | 3.45 | 3.485 | 3.31 | 1557171 |
| 1709768100 | 3.45 | 0.05 | 1.47 | 3.5 | 3.58 | 3.395 | 2935565 |
| 1709681700 | 3.4 | -0.19 | -5.29 | 3.49 | 3.655 | 3.32 | 2108488 |
| 1709595300 | 3.59 | -0.28 | -7.24 | 3.94 | 3.99 | 3.48 | 3875127 |
| 1709336100 | 3.87 | 0.06 | 1.57 | 3.86 | 3.89 | 3.68 | 2041821 |
| 1709249700 | 3.81 | -0.19 | -4.75 | 4.1 | 4.1599 | 3.67 | 3881406 |
| 1709163300 | 4 | -0.33 | -7.62 | 4.49 | 4.54 | 4 | 7820035 |
| 1709076900 | 4.33 | 0.06 | 1.41 | 4.51 | 4.57 | 4.192 | 4191133 |
| 1708990500 | 4.2699999 | 0.45 | 11.78 | 3.81 | 4.33 | 3.81 | 4250255 |
| 1708731300 | 3.82 | -0.29 | -7.06 | 4.04 | 4.085 | 3.775 | 1711231 |
| 1708644900 | 4.11 | 0.03 | 0.74 | 4.12 | 4.26 | 4.08 | 2122034 |
| 1708558500 | 4.08 | -0.17 | -4.00 | 4.0199999 | 4.165 | 3.992 | 2138548 |
| 1708472100 | 4.25 | -0.16 | -3.63 | 4.4 | 4.46 | 4 | 3485932 |
| 1708126500 | 4.41 | -0.05 | -1.12 | 4.48 | 4.585 | 4.22 | 3565164 |
| 1708040100 | 4.46 | 0.12 | 2.76 | 4.45 | 4.5 | 4.175 | 5873363 |
| 1707953700 | 4.34 | 0.72 | 19.89 | 3.96 | 4.34 | 3.87 | 7407258 |
| 1707867300 | 3.62 | -0.24 | -6.22 | 3.7 | 3.85 | 3.5601 | 2992402 |
| 1707780900 | 3.86 | 0.25 | 6.93 | 3.61 | 3.9499 | 3.61 | 5929727 |
| 1707521700 | 3.61 | 0.19 | 5.56 | 3.67 | 3.67 | 3.45 | 4374071 |
| 1707435300 | 3.42 | 0.31 | 9.97 | 3.25 | 3.42 | 3.18 | 3148150 |
| 1707348900 | 3.11 | 0.04 | 1.30 | 3.1 | 3.14 | 2.975 | 1561165 |
| 1707262500 | 3.07 | 0.06 | 1.99 | 3 | 3.11 | 2.98 | 1200370 |
| 1707176100 | 3.0099999 | -0.11 | -3.53 | 3.1 | 3.1 | 2.96 | 1516946 |
| 1706916900 | 3.12 | -0.12 | -3.70 | 3.16 | 3.22 | 3.05 | 1421959 |
| 1706830500 | 3.24 | 0.07 | 2.21 | 3.22 | 3.35 | 3.12 | 1855718 |
| 1706744100 | 3.17 | -0.22 | -6.49 | 3.25 | 3.45 | 3.17 | 3124618 |
| 1706657700 | 3.39 | -0.08 | -2.31 | 3.49 | 3.5365 | 3.325 | 1811813 |
| 1706571300 | 3.47 | 0.13 | 3.89 | 3.4 | 3.54 | 3.2 | 3100951 |
| 1706312100 | 3.34 | 0.24 | 7.74 | 3.24 | 3.34 | 3.15 | 3208755 |
| 1706225700 | 3.1 | 0.1 | 3.33 | 2.98 | 3.1 | 2.97 | 2074339 |
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
