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 | 0.005 | 0.158227848101 | 3.16 | 3.28 | 3.06 | 18326 | 3.15981785 | CS |
| 4 | -0.155 | -4.6686746988 | 3.32 | 3.44 | 2.819 | 23816 | 3.17105209 | CS |
| 12 | -0.295 | -8.52601156069 | 3.46 | 3.54 | 2.819 | 29509 | 3.21334993 | CS |
| 26 | 0.015 | 0.47619047619 | 3.15 | 5.03 | 2.79 | 27296 | 3.35867289 | CS |
| 52 | -0.305 | -8.78962536023 | 3.47 | 5.03 | 2.62 | 24459 | 3.4366864 | CS |
| 156 | -3.555 | -52.9017857143 | 6.72 | 8.375 | 2.62 | 41965 | 5.23724282 | CS |
| 260 | -2.785 | -46.8067226891 | 5.95 | 9.4955 | 1.3275 | 50454 | 4.7803912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.165 | 0.04 | 1.44 | 3.13 | 3.2 | 3.12 | 18891 |
| 1714084500 | 3.12 | -0.03 | -0.95 | 3.15 | 3.16 | 3.06 | 26843 |
| 1713998100 | 3.15 | -0.03 | -0.94 | 3.15 | 3.19 | 3.13 | 28627 |
| 1713911700 | 3.18 | -0.03 | -0.93 | 3.2 | 3.2799999 | 3.17 | 16837 |
| 1713825300 | 3.21 | -0.01 | -0.31 | 3.2 | 3.22 | 3.17 | 7372 |
| 1713566100 | 3.22 | 0.06 | 1.90 | 3.16 | 3.25 | 3.16 | 11160 |
| 1713479700 | 3.16 | 0 | 0.00 | 3.16 | 3.19 | 3.16 | 16490 |
| 1713393300 | 3.16 | 0.03 | 0.96 | 3.17 | 3.18 | 3.13 | 6273 |
| 1713306900 | 3.13 | 0 | 0.00 | 3.19 | 3.2 | 3.13 | 8020 |
| 1713220500 | 3.13 | -0.02 | -0.63 | 3.15 | 3.19 | 3.09 | 11136 |
| 1712961300 | 3.15 | -0.05 | -1.56 | 3.15 | 3.25 | 3.15 | 102100 |
| 1712874900 | 3.2 | 0.1 | 3.06 | 3.11 | 3.2 | 3.1 | 14099 |
| 1712788500 | 3.105 | -0.1 | -2.97 | 3.18 | 3.18 | 2.819 | 64471 |
| 1712702100 | 3.2 | -0.04 | -1.23 | 3.25 | 3.25 | 3.19 | 17892 |
| 1712615700 | 3.24 | 0.03 | 0.93 | 3.22 | 3.245 | 3.2187 | 10020 |
| 1712356500 | 3.21 | -0.07 | -2.13 | 3.25 | 3.2799999 | 3.18 | 19312 |
| 1712270100 | 3.2799999 | 0.02 | 0.61 | 3.31 | 3.34 | 3.25 | 23833 |
| 1712183700 | 3.2599999 | 0.05 | 1.56 | 3.22 | 3.285 | 3.16 | 11479 |
| 1712097300 | 3.21 | -0.01 | -0.31 | 3.31 | 3.31 | 3.18 | 13396 |
| 1712010900 | 3.22 | -0.05 | -1.53 | 3.32 | 3.44 | 3.16 | 41039 |
| 1711665300 | 3.27 | -0.05 | -1.51 | 3.29 | 3.305 | 3.23 | 118694 |
| 1711578900 | 3.32 | 0.1 | 3.11 | 3.21 | 3.32 | 3.18 | 48663 |
| 1711492500 | 3.22 | 0.06 | 1.90 | 3.2 | 3.2686 | 3.19 | 16463 |
| 1711406100 | 3.16 | -0.05 | -1.56 | 3.21 | 3.2827 | 3.16 | 38284 |
| 1711146900 | 3.21 | -0.04 | -1.23 | 3.25 | 3.29 | 3.21 | 20067 |
| 1711060500 | 3.25 | 0.1 | 3.17 | 3.24 | 3.5 | 3.2 | 56047 |
| 1710974100 | 3.15 | -0.1 | -3.08 | 3.29 | 3.54 | 3.15 | 66323 |
| 1710887700 | 3.25 | 0.02 | 0.62 | 3.22 | 3.42 | 3.22 | 62083 |
| 1710801300 | 3.23 | -0.12 | -3.58 | 3.4 | 3.4 | 3.14 | 68241 |
| 1710542100 | 3.35 | 0.21 | 6.69 | 3.12 | 3.36 | 3.12 | 158526 |
| 1710455700 | 3.14 | -0.02 | -0.48 | 3.16 | 3.2099 | 3.13 | 30070 |
| 1710369300 | 3.1549999 | 0.02 | 0.80 | 3.13 | 3.3 | 3.13 | 84269 |
| 1710282900 | 3.13 | 0 | 0.00 | 3.2799999 | 3.5 | 3.13 | 30770 |
| 1710196500 | 3.13 | -0.03 | -0.95 | 3.19 | 3.23 | 3.13 | 45385 |
| 1709940900 | 3.16 | -0.03 | -0.94 | 3.24 | 3.2605 | 3.1501 | 7959 |
| 1709854500 | 3.19 | -0.01 | -0.31 | 3.18 | 3.25 | 3.15 | 9874 |
| 1709768100 | 3.2 | 0.02 | 0.63 | 3.2599999 | 3.2599999 | 3.15 | 11319 |
| 1709681700 | 3.18 | -0.07 | -2.15 | 3.24 | 3.3599 | 3.18 | 11217 |
| 1709595300 | 3.25 | 0.04 | 1.40 | 3.25 | 3.2599999 | 3.16 | 29290 |
| 1709336100 | 3.205 | -0.11 | -3.17 | 3.31 | 3.424 | 3.15 | 27644 |
| 1709249700 | 3.31 | 0.09 | 2.80 | 3.31 | 3.43 | 3.3 | 10669 |
| 1709163300 | 3.22 | 0.08 | 2.55 | 3.13 | 3.39 | 3.13 | 17140 |
| 1709076900 | 3.14 | -0.07 | -2.18 | 3.17 | 3.33 | 3.11 | 24052 |
| 1708990500 | 3.21 | 0.06 | 1.90 | 3.13 | 3.25 | 3.12 | 19546 |
| 1708731300 | 3.15 | 0.02 | 0.64 | 3.16 | 3.24 | 3.15 | 9984 |
| 1708644900 | 3.13 | -0.02 | -0.63 | 3.16 | 3.3 | 3.07 | 29779 |
| 1708558500 | 3.15 | -0.02 | -0.63 | 3.12 | 3.19 | 3.09 | 13785 |
| 1708472100 | 3.17 | -0.2 | -5.93 | 3.41 | 3.41 | 3.16 | 18293 |
| 1708126500 | 3.37 | -0.09 | -2.60 | 3.46 | 3.46 | 3.36 | 13185 |
| 1708040100 | 3.46 | 0.11 | 3.28 | 3.36 | 3.47 | 3.29 | 17475 |
| 1707953700 | 3.35 | 0.28 | 9.12 | 3.19 | 3.35 | 3.07 | 14965 |
| 1707867300 | 3.07 | -0.24 | -7.25 | 3.34 | 3.34 | 3.07 | 24384 |
| 1707780900 | 3.31 | 0.05 | 1.53 | 3.31 | 3.53 | 3.2599999 | 20731 |
| 1707521700 | 3.2599999 | 0.13 | 4.15 | 3.16 | 3.31 | 3.15 | 21572 |
| 1707435300 | 3.13 | 0 | 0.00 | 3.16 | 3.25 | 3.13 | 18520 |
| 1707348900 | 3.13 | -0.06 | -1.88 | 3.25 | 3.27 | 3.13 | 10772 |
| 1707262500 | 3.19 | -0.01 | -0.31 | 3.2599999 | 3.32 | 3.13 | 10443 |
| 1707176100 | 3.2 | -0.11 | -3.32 | 3.2599999 | 3.29 | 3.2 | 15946 |
| 1706916900 | 3.31 | -0.18 | -5.16 | 3.46 | 3.46 | 3.3 | 6134 |
| 1706830500 | 3.49 | -0.06 | -1.69 | 3.54 | 3.55 | 3.49 | 10088 |
| 1706744100 | 3.55 | -0.13 | -3.53 | 3.69 | 3.7 | 3.55 | 10259 |
| 1706657700 | 3.68 | -0.01 | -0.27 | 3.69 | 3.79 | 3.68 | 13758 |
| 1706571300 | 3.69 | 0.09 | 2.50 | 3.65 | 3.69 | 3.4583 | 6128 |
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
