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 | 0.24 | 8.13559322034 | 2.95 | 3.3099 | 2.86 | 48913 | 3.12293329 | CS |
| 4 | -0.24 | -6.9970845481 | 3.43 | 3.74 | 2.75 | 140100 | 3.31032487 | CS |
| 12 | 1.46 | 84.3930635838 | 1.73 | 4.2241 | 1.67 | 538967 | 3.40366843 | CS |
| 26 | 1.47 | 85.4651162791 | 1.72 | 4.2241 | 1.56 | 271675 | 3.28896694 | CS |
| 52 | 0.99 | 45 | 2.2 | 4.2241 | 1.56 | 157389 | 3.17014095 | CS |
| 156 | -6.58 | -67.3490276356 | 9.77 | 10.15 | 1.33 | 112726 | 4.46469695 | CS |
| 260 | -5.31 | -62.4705882353 | 8.5 | 15.45 | 1.33 | 145008 | 6.12356407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.19 | 0.01 | 0.31 | 3.25 | 3.27 | 3.15 | 18606 |
| 1714084500 | 3.18 | 0 | 0.00 | 3.09 | 3.2224 | 3.0801 | 11412 |
| 1713998100 | 3.18 | 0.02 | 0.63 | 3.19 | 3.24 | 3.07 | 13697 |
| 1713911700 | 3.16 | 0.09 | 2.93 | 3.07 | 3.27 | 2.99 | 90128 |
| 1713825300 | 3.07 | 0.15 | 5.14 | 2.95 | 3.11 | 2.86 | 112182 |
| 1713566100 | 2.92 | 0.12 | 4.29 | 2.75 | 2.99 | 2.75 | 99433 |
| 1713479700 | 2.8 | -0.36 | -11.39 | 3.14 | 3.17 | 2.7599999 | 197846 |
| 1713393300 | 3.16 | -0.3 | -8.67 | 3.49 | 3.65 | 3.08 | 160067 |
| 1713306900 | 3.46 | 0 | 0.00 | 3.42 | 3.54 | 3.348 | 68878 |
| 1713220500 | 3.46 | 0.04 | 1.17 | 3.4 | 3.5 | 3.32 | 91908 |
| 1712961300 | 3.42 | -0.01 | -0.29 | 3.4 | 3.58 | 3.345 | 167309 |
| 1712874900 | 3.43 | 0.03 | 0.88 | 3.39 | 3.46 | 3.25 | 114977 |
| 1712788500 | 3.4 | -0.14 | -3.95 | 3.35 | 3.5345 | 3.32 | 348907 |
| 1712702100 | 3.54 | 0.04 | 1.14 | 3.57 | 3.6649 | 3.45 | 64004 |
| 1712615700 | 3.5 | 0.02 | 0.57 | 3.48 | 3.74 | 3.37 | 158504 |
| 1712356500 | 3.48 | 0.11 | 3.26 | 3.39 | 3.62 | 3.27 | 254316 |
| 1712270100 | 3.37 | -0.03 | -0.88 | 3.41 | 3.5399 | 3.321 | 217517 |
| 1712183700 | 3.4 | -0.08 | -2.30 | 3.46 | 3.5 | 3.2519999 | 110071 |
| 1712097300 | 3.48 | 0.2 | 6.10 | 3.13 | 3.54 | 3.13 | 153199 |
| 1712010900 | 3.2799999 | -0.2 | -5.75 | 3.43 | 3.45 | 3.07 | 376065 |
| 1711665300 | 3.48 | -0.05 | -1.42 | 3.59 | 3.6 | 3.4108 | 222407 |
| 1711578900 | 3.53 | 0.04 | 1.29 | 3.51 | 3.65 | 3.41 | 372703 |
| 1711492500 | 3.485 | -0.44 | -11.10 | 3.75 | 3.93 | 3.41 | 1145654 |
| 1711406100 | 3.92 | 0.86 | 28.10 | 3.31 | 4.2241 | 3.14 | 11995158 |
| 1711146900 | 3.06 | 1.31 | 74.86 | 2.05 | 3.18 | 2.02 | 13913909 |
| 1711060500 | 1.75 | -0.04 | -2.23 | 1.77 | 1.9 | 1.75 | 115072 |
| 1710974100 | 1.79 | 0.02 | 1.13 | 1.78 | 1.835 | 1.7645 | 17186 |
| 1710887700 | 1.77 | -0.02 | -1.12 | 1.8 | 1.858 | 1.77 | 22201 |
| 1710801300 | 1.79 | -0.02 | -1.10 | 1.83 | 1.85 | 1.78 | 55916 |
| 1710542100 | 1.81 | 0.07 | 4.02 | 1.75 | 1.84 | 1.73 | 32012 |
| 1710455700 | 1.74 | -0.08 | -4.40 | 1.82 | 1.8201 | 1.72 | 18304 |
| 1710369300 | 1.82 | 0.02 | 1.11 | 1.8 | 1.83 | 1.8 | 35914 |
| 1710282900 | 1.8 | 0 | 0.00 | 1.8 | 1.83 | 1.785 | 13531 |
| 1710196500 | 1.8 | 0.05 | 2.86 | 1.73 | 1.84 | 1.73 | 53512 |
| 1709940900 | 1.75 | -0.06 | -3.05 | 1.8 | 1.8 | 1.734 | 14984 |
| 1709854500 | 1.805 | -0.02 | -0.82 | 1.81 | 1.84 | 1.7226 | 35781 |
| 1709768100 | 1.82 | 0.02 | 1.11 | 1.85 | 1.85 | 1.78 | 31092 |
| 1709681700 | 1.8 | 0.08 | 4.65 | 1.71 | 1.82 | 1.71 | 17774 |
| 1709595300 | 1.72 | -0.01 | -0.58 | 1.74 | 1.8 | 1.71 | 8882 |
| 1709336100 | 1.73 | 0.02 | 1.17 | 1.74 | 1.7799 | 1.73 | 7163 |
| 1709249700 | 1.71 | -0.06 | -3.12 | 1.71 | 1.77 | 1.7 | 21540 |
| 1709163300 | 1.765 | 0.03 | 2.02 | 1.75 | 1.78 | 1.72 | 5046 |
| 1709076900 | 1.73 | 0.02 | 1.17 | 1.72 | 1.8 | 1.68 | 19507 |
| 1708990500 | 1.71 | -0.06 | -3.39 | 1.78 | 1.8 | 1.67 | 13584 |
| 1708731300 | 1.77 | 0.02 | 1.14 | 1.73 | 1.79 | 1.7 | 19963 |
| 1708644900 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8 | 1.7 | 28532 |
| 1708558500 | 1.79 | -0.04 | -2.19 | 1.8 | 1.8236 | 1.76 | 2911 |
| 1708472100 | 1.83 | -0.01 | -0.54 | 1.84 | 1.844 | 1.7466 | 13485 |
| 1708126500 | 1.84 | -0.03 | -1.60 | 1.81 | 1.85 | 1.81 | 7443 |
| 1708040100 | 1.87 | 0 | 0.00 | 1.85 | 1.9771 | 1.85 | 24403 |
| 1707953700 | 1.87 | 0.04 | 2.19 | 1.8 | 1.9 | 1.8 | 13982 |
| 1707867300 | 1.83 | 0.01 | 0.55 | 1.7 | 1.8439 | 1.7 | 37913 |
| 1707780900 | 1.82 | -0.02 | -1.09 | 1.82 | 1.86 | 1.8 | 39257 |
| 1707521700 | 1.84 | 0.06 | 3.37 | 1.77 | 1.84 | 1.7301 | 31102 |
| 1707435300 | 1.78 | 0.02 | 1.14 | 1.74 | 1.78 | 1.73 | 16571 |
| 1707348900 | 1.76 | 0.02 | 1.15 | 1.73 | 1.77 | 1.712 | 14409 |
| 1707262500 | 1.74 | 0.03 | 1.75 | 1.7 | 1.74 | 1.7 | 10710 |
| 1707176100 | 1.71 | -0.03 | -1.72 | 1.73 | 1.74 | 1.71 | 11663 |
| 1706916900 | 1.74 | 0 | 0.00 | 1.76 | 1.78 | 1.73 | 18231 |
| 1706830500 | 1.74 | 0.03 | 1.75 | 1.72 | 1.77 | 1.71 | 11389 |
| 1706744100 | 1.71 | -0.06 | -3.39 | 1.75 | 1.795 | 1.71 | 10238 |
| 1706657700 | 1.77 | -0.01 | -0.56 | 1.79 | 1.8199 | 1.7519 | 5055 |
| 1706571300 | 1.78 | 0.02 | 1.14 | 1.74 | 1.78 | 1.74 | 9011 |
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
