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 | 0.11 | 2.90237467018 | 3.79 | 3.94 | 3.79 | 616 | 3.82025096 | CS |
| 4 | 0.11 | 2.90237467018 | 3.79 | 3.94 | 3.79 | 2171 | 3.80775734 | CS |
| 12 | -0.01 | -0.255754475703 | 3.91 | 4.15 | 3.79 | 2889 | 3.87407927 | CS |
| 26 | -0.83 | -17.5475687104 | 4.73 | 5.18 | 3.76 | 3855 | 4.11905168 | CS |
| 52 | -2.46 | -38.679245283 | 6.36 | 6.92 | 3.76 | 3518 | 4.90073328 | CS |
| 156 | -3.25 | -45.4545454545 | 7.15 | 9 | 3.76 | 3048 | 6.39566044 | CS |
| 260 | -3.62 | -48.1382978723 | 7.52 | 9 | 3.76 | 3114 | 6.65437354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 38 |
| 1714084500 | 3.9 | 0.1 | 2.53 | 3.8 | 3.9 | 3.8 | 530 |
| 1713998100 | 3.8038 | 0 | 0.10 | 3.89 | 3.89 | 3.79 | 1814 |
| 1713911700 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 11 |
| 1713825300 | 3.8 | -0.05 | -1.17 | 3.84 | 3.84 | 3.8 | 668 |
| 1713566100 | 3.845 | 0 | 0.00 | 3.79 | 3.845 | 3.79 | 60 |
| 1713479700 | 3.845 | 0 | 0.00 | 3.83 | 3.845 | 3.83 | 56 |
| 1713393300 | 3.845 | -0.01 | -0.16 | 3.87 | 3.87 | 3.7901 | 2702 |
| 1713306900 | 3.851 | 0.05 | 1.34 | 3.84 | 3.851 | 3.84 | 230 |
| 1713220500 | 3.8 | -0.04 | -1.04 | 3.82 | 3.845 | 3.8 | 226 |
| 1712961300 | 3.84 | 0.05 | 1.32 | 3.8338 | 3.84 | 3.8338 | 389 |
| 1712874900 | 3.79 | 0 | 0.00 | 3.82 | 3.82 | 3.79 | 2081 |
| 1712788500 | 3.79 | -0.01 | -0.26 | 3.79 | 3.7975 | 3.79 | 5112 |
| 1712702100 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.79 | 4736 |
| 1712615700 | 3.8 | 0 | 0.00 | 3.8 | 3.863 | 3.8 | 1342 |
| 1712356500 | 3.8 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 619 |
| 1712270100 | 3.82 | -0.06 | -1.55 | 3.9 | 3.9 | 3.82 | 3793 |
| 1712183700 | 3.88 | 0 | 0.00 | 3.85 | 3.88 | 3.85 | 9 |
| 1712097300 | 3.88 | 0.09 | 2.24 | 3.8 | 3.88 | 3.79 | 2194 |
| 1712010900 | 3.795 | -0.03 | -0.65 | 3.79 | 3.82 | 3.79 | 14709 |
| 1711665300 | 3.82 | 0.01 | 0.26 | 3.88 | 3.88 | 3.79 | 2591 |
| 1711578900 | 3.81 | 0.02 | 0.53 | 3.81 | 3.81 | 3.81 | 154 |
| 1711492500 | 3.79 | -0.05 | -1.30 | 3.81 | 3.84 | 3.79 | 1533 |
| 1711406100 | 3.84 | -0.04 | -1.03 | 3.88 | 3.88 | 3.81 | 1499 |
| 1711146900 | 3.88 | 0.08 | 2.00 | 3.86 | 3.88 | 3.81 | 3562 |
| 1711060500 | 3.8038 | 0.01 | 0.36 | 3.79 | 3.8038 | 3.79 | 9359 |
| 1710974100 | 3.79 | 0 | 0.00 | 3.79 | 3.8266 | 3.79 | 1669 |
| 1710887700 | 3.79 | -0.01 | -0.26 | 3.81 | 3.82 | 3.79 | 1567 |
| 1710801300 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 27639 |
| 1710542100 | 3.9 | -0.02 | -0.51 | 3.93 | 3.93 | 3.85 | 5856 |
| 1710455700 | 3.92 | -0.02 | -0.51 | 3.97 | 3.97 | 3.92 | 1074 |
| 1710369300 | 3.94 | -0.16 | -3.90 | 4.05 | 4.1 | 3.91 | 4563 |
| 1710282900 | 4.1 | 0.17 | 4.33 | 3.92 | 4.1 | 3.92 | 7008 |
| 1710196500 | 3.93 | 0.06 | 1.55 | 3.94 | 4 | 3.93 | 1481 |
| 1709940900 | 3.87 | 0 | 0.00 | 3.96 | 3.96 | 3.87 | 175 |
| 1709854500 | 3.87 | -0.03 | -0.77 | 3.95 | 4.11 | 3.87 | 3358 |
| 1709768100 | 3.9001 | -0.11 | -2.74 | 3.9 | 4.0599999 | 3.9 | 4747 |
| 1709681700 | 4.01 | 0.09 | 2.22 | 4.04 | 4.05 | 3.985 | 2304 |
| 1709595300 | 3.923 | 0 | 0.00 | 3.91 | 3.93 | 3.91 | 56 |
| 1709336100 | 3.923 | -0.02 | -0.43 | 3.94 | 3.94 | 3.92 | 5258 |
| 1709249700 | 3.9399 | 0.06 | 1.54 | 3.9 | 4 | 3.9 | 659 |
| 1709163300 | 3.88 | -0.09 | -2.14 | 3.93 | 3.93 | 3.87 | 684 |
| 1709076900 | 3.965 | 0 | 0.00 | 4.13 | 4.13 | 3.9 | 160 |
| 1708990500 | 3.965 | -0.09 | -2.10 | 4.05 | 4.05 | 3.8576 | 10265 |
| 1708731300 | 4.05 | 0.04 | 1.00 | 4.11 | 4.1453 | 4.035 | 3555 |
| 1708644900 | 4.01 | 0.16 | 4.16 | 3.9 | 4.01 | 3.9 | 896 |
| 1708558500 | 3.85 | -0.07 | -1.79 | 3.85 | 3.85 | 3.85 | 708 |
| 1708472100 | 3.92 | -0.1 | -2.37 | 4.04 | 4.04 | 3.92 | 6958 |
| 1708126500 | 4.015 | 0.12 | 2.95 | 3.9 | 4.08 | 3.9 | 3108 |
| 1708040100 | 3.9 | -0 | -0.01 | 3.89 | 4 | 3.89 | 460 |
| 1707953700 | 3.9002 | -0.01 | -0.25 | 3.85 | 3.9023 | 3.85 | 1567 |
| 1707867300 | 3.91 | 0 | 0.00 | 4 | 4 | 3.91 | 49 |
| 1707780900 | 3.91 | -0.04 | -1.01 | 4.15 | 4.15 | 3.91 | 116 |
| 1707521700 | 3.95 | 0.05 | 1.28 | 3.98 | 3.99 | 3.85 | 3576 |
| 1707435300 | 3.9 | -0.09 | -2.30 | 3.96 | 3.96 | 3.9 | 3100 |
| 1707348900 | 3.992 | 0.04 | 1.06 | 4.07 | 4.07 | 3.95 | 349 |
| 1707262500 | 3.95 | 0.07 | 1.80 | 3.85 | 3.9724 | 3.85 | 2997 |
| 1707176100 | 3.88 | 0 | 0.00 | 3.93 | 3.93 | 3.88 | 168 |
| 1706916900 | 3.88 | -0.02 | -0.51 | 3.91 | 4.04 | 3.8 | 1484 |
| 1706830500 | 3.9 | -0.01 | -0.26 | 4.01 | 4.01 | 3.89 | 2916 |
| 1706744100 | 3.91 | 0 | 0.00 | 4.11 | 4.11 | 3.91 | 558 |
| 1706657700 | 3.91 | -0.05 | -1.26 | 4.05 | 4.1 | 3.91 | 379 |
| 1706571300 | 3.96 | -0.04 | -0.88 | 3.99 | 4.0101 | 3.89 | 7441 |
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
