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 | -0.19 | -5.35211267606 | 3.55 | 3.63 | 3.35 | 8222 | 3.39878199 | CS |
| 4 | -0.95 | -22.0417633411 | 4.31 | 4.57 | 3.2 | 14612 | 3.80149934 | CS |
| 12 | 0.83 | 32.8063241107 | 2.53 | 5.9274 | 2.22 | 47744 | 3.95548379 | CS |
| 26 | 1.2586 | 59.8934043971 | 2.1014 | 5.9274 | 2.04 | 26548 | 3.74492579 | CS |
| 52 | -0.04 | -1.17647058824 | 3.4 | 5.9274 | 1.53 | 29683 | 3.50221985 | CS |
| 156 | -2.12 | -38.6861313869 | 5.48 | 12.32 | 1.53 | 430977 | 9.17864271 | CS |
| 260 | -2.12 | -38.6861313869 | 5.48 | 12.32 | 1.53 | 430977 | 9.17864271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 3.36 | 0 | 0.00 | 3.35 | 3.58 | 3.35 | 11978 |
| 1715294100 | 3.36 | -0.01 | -0.30 | 3.36 | 3.49 | 3.35 | 9461 |
| 1715207700 | 3.37 | 0.02 | 0.60 | 3.35 | 3.4 | 3.35 | 4387 |
| 1715121300 | 3.35 | -0.05 | -1.47 | 3.35 | 3.5799 | 3.35 | 6572 |
| 1715034900 | 3.4 | -0.09 | -2.58 | 3.44 | 3.45 | 3.35 | 11926 |
| 1714775700 | 3.49 | -0.16 | -4.38 | 3.55 | 3.63 | 3.37 | 8762 |
| 1714689300 | 3.65 | 0.15 | 4.29 | 3.49 | 3.65 | 3.3 | 8744 |
| 1714602900 | 3.5 | 0.04 | 1.16 | 3.46 | 3.5 | 3.41 | 1705 |
| 1714516500 | 3.46 | 0.04 | 1.17 | 3.44 | 3.65 | 3.43 | 3663 |
| 1714430100 | 3.42 | -0.13 | -3.66 | 3.56 | 3.6877 | 3.41 | 7642 |
| 1714170900 | 3.55 | -0.1 | -2.74 | 3.54 | 3.82 | 3.54 | 10282 |
| 1714084500 | 3.65 | -0.2 | -5.19 | 3.76 | 3.87 | 3.64 | 14066 |
| 1713998100 | 3.85 | 0.29 | 8.15 | 3.68 | 3.89 | 3.63 | 3438 |
| 1713911700 | 3.56 | 0.02 | 0.56 | 3.7 | 3.7599 | 3.2 | 25718 |
| 1713825300 | 3.54 | -0.39 | -9.92 | 3.9 | 3.9314 | 3.4014 | 21892 |
| 1713566100 | 3.93 | -0.11 | -2.72 | 4.19 | 4.39 | 3.9 | 26069 |
| 1713479700 | 4.04 | -0.23 | -5.39 | 4.18 | 4.2501 | 4 | 24005 |
| 1713393300 | 4.2699999 | 0.26 | 6.48 | 4.1 | 4.44 | 4.1 | 8928 |
| 1713306900 | 4.01 | 0.1 | 2.56 | 3.98 | 4.3799 | 3.85 | 20367 |
| 1713220500 | 3.91 | -0.5 | -11.34 | 4.28 | 4.57 | 3.77 | 48936 |
| 1712961300 | 4.4099 | 0.08 | 1.85 | 4.3099999 | 4.4399 | 4.2007 | 27018 |
| 1712874900 | 4.33 | -0.11 | -2.48 | 4.35 | 4.44 | 4.25 | 20206 |
| 1712788500 | 4.44 | 0.18 | 4.10 | 4.25 | 4.44 | 4.25 | 17719 |
| 1712702100 | 4.265 | -0.09 | -1.95 | 4.41 | 4.41 | 4.25 | 19662 |
| 1712615700 | 4.35 | -0.22 | -4.81 | 4.63 | 4.64 | 4.2501 | 45931 |
| 1712356500 | 4.57 | 0.29 | 6.65 | 4.36 | 5.05 | 4.29 | 114852 |
| 1712270100 | 4.285 | -0.52 | -10.73 | 4.74 | 5.01 | 4.21 | 77689 |
| 1712183700 | 4.8 | -0.26 | -5.14 | 5.07 | 5.25 | 4.6 | 93687 |
| 1712097300 | 5.0599999 | 0.18 | 3.69 | 4.99 | 5.17 | 4.5 | 99810 |
| 1712010900 | 4.88 | 0.36 | 7.96 | 4.8 | 5.49 | 4.25 | 194706 |
| 1711665300 | 4.5199999 | 0.47 | 11.60 | 4.25 | 5.9273999 | 4.18 | 631244 |
| 1711578900 | 4.05 | 1.01 | 33.22 | 3.81 | 4.24 | 3.435 | 500718 |
| 1711492500 | 3.04 | 0.32 | 11.56 | 2.71 | 3.2 | 2.675 | 39084 |
| 1711406100 | 2.725 | 0.02 | 0.93 | 3 | 3.1 | 2.6561 | 143635 |
| 1711146900 | 2.7 | 0.24 | 9.76 | 2.58 | 2.745 | 2.48 | 347550 |
| 1711060500 | 2.46 | 0.01 | 0.41 | 2.52 | 2.65 | 2.45 | 26681 |
| 1710974100 | 2.45 | 0 | 0.00 | 2.4 | 2.49 | 2.4 | 1242 |
| 1710887700 | 2.45 | 0.08 | 3.38 | 2.4 | 2.5299999 | 2.4 | 10600 |
| 1710801300 | 2.37 | -0.08 | -3.27 | 2.48 | 2.48 | 2.25 | 4507 |
| 1710542100 | 2.45 | 0.15 | 6.52 | 2.22 | 2.45 | 2.22 | 4764 |
| 1710455700 | 2.3001 | -0.15 | -6.12 | 2.43 | 2.43 | 2.25 | 10329 |
| 1710369300 | 2.45 | 0.1 | 4.26 | 2.4 | 2.45 | 2.35 | 2006 |
| 1710282900 | 2.35 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 2777 |
| 1710196500 | 2.35 | -0.09 | -3.69 | 2.5299999 | 2.5299999 | 2.35 | 2692 |
| 1709940900 | 2.44 | 0.13 | 5.63 | 2.4 | 2.44 | 2.4 | 1123 |
| 1709854500 | 2.31 | -0.05 | -2.12 | 2.4 | 2.65 | 2.31 | 8289 |
| 1709768100 | 2.36 | -0.17 | -6.72 | 2.45 | 2.45 | 2.36 | 1084 |
| 1709681700 | 2.5299999 | 0.11 | 4.55 | 2.57 | 2.57 | 2.3577 | 7170 |
| 1709595300 | 2.42 | -0.09 | -3.59 | 2.62 | 2.62 | 2.4001 | 11121 |
| 1709336100 | 2.5099999 | -0.02 | -0.79 | 2.5099999 | 2.65 | 2.5099999 | 7084 |
| 1709249700 | 2.5299999 | 0 | 0.00 | 2.49 | 2.5299999 | 2.49 | 342 |
| 1709163300 | 2.5299999 | -0.04 | -1.56 | 2.47 | 2.5299999 | 2.47 | 3136 |
| 1709076900 | 2.57 | 0.14 | 5.76 | 2.46 | 2.7041 | 2.4001 | 9042 |
| 1708990500 | 2.43 | 0.03 | 1.25 | 2.41 | 2.43 | 2.41 | 371 |
| 1708731300 | 2.4 | -0.09 | -3.61 | 2.47 | 2.475 | 2.4 | 6600 |
| 1708644900 | 2.49 | 0.05 | 2.05 | 2.41 | 2.65 | 2.41 | 2567 |
| 1708558500 | 2.44 | 0.08 | 3.39 | 2.38 | 2.58 | 2.38 | 1452 |
| 1708472100 | 2.36 | -0.11 | -4.45 | 2.64 | 2.64 | 2.36 | 4690 |
| 1708126500 | 2.47 | 0.06 | 2.49 | 2.5299999 | 2.55 | 2.47 | 7910 |
| 1708040100 | 2.41 | -0.15 | -5.86 | 2.558 | 2.558 | 2.41 | 8294 |
| 1707953700 | 2.56 | -0.04 | -1.54 | 2.7124 | 2.7124 | 2.52 | 2011 |
| 1707867300 | 2.6 | 0.01 | 0.39 | 2.59 | 2.75 | 2.3799 | 12312 |
| 1707780900 | 2.59 | 0.01 | 0.39 | 2.5 | 2.74 | 2.5 | 14512 |
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
