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 | -0.07 | -2.27272727273 | 3.08 | 3.08 | 3.01 | 6036 | 3.05100471 | CS |
| 4 | -0.12 | -3.8338658147 | 3.13 | 3.15 | 3.01 | 4796 | 3.07201798 | CS |
| 12 | 0 | 0 | 3.01 | 3.4899 | 2.842 | 5133 | 3.15204899 | CS |
| 26 | 0.04 | 1.3468013468 | 2.97 | 3.4899 | 2.51 | 7373 | 2.92375916 | CS |
| 52 | -1.22 | -28.841607565 | 4.23 | 5.0799 | 2.51 | 8979 | 3.23561355 | CS |
| 156 | -3.85 | -56.1224489796 | 6.86 | 9.65 | 2.51 | 17862 | 6.50754623 | CS |
| 260 | -3.84 | -56.0583941606 | 6.85 | 9.65 | 2.51 | 28160 | 6.03074894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 3.07 | 0.04 | 1.32 | 3.02 | 3.07 | 3.02 | 6076 |
| 1713393300 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.08 | 3.02 | 4927 |
| 1713306900 | 3.05 | -0.03 | -0.97 | 3.0501 | 3.08 | 3.02 | 10773 |
| 1713220500 | 3.08 | 0.04 | 1.32 | 3.0299999 | 3.08 | 3.0299999 | 2284 |
| 1712961300 | 3.04 | -0.01 | -0.33 | 3.08 | 3.08 | 3.04 | 6118 |
| 1712874900 | 3.05 | -0.02 | -0.65 | 3.05 | 3.08 | 3.05 | 1192 |
| 1712788500 | 3.07 | 0.02 | 0.82 | 3.0501 | 3.07 | 3.05 | 3047 |
| 1712702100 | 3.045 | -0.01 | -0.16 | 3.07 | 3.07 | 3.04 | 3957 |
| 1712615700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.0609 | 3.04 | 1511 |
| 1712356500 | 3.06 | -0.01 | -0.33 | 3.07 | 3.07 | 3.04 | 7048 |
| 1712270100 | 3.07 | 0.02 | 0.66 | 3.0299999 | 3.07 | 3.0299999 | 1497 |
| 1712183700 | 3.05 | -0.02 | -0.65 | 3.0299999 | 3.06 | 3.0299999 | 4160 |
| 1712097300 | 3.07 | -0.01 | -0.32 | 3.05 | 3.07 | 3.025 | 9632 |
| 1712010900 | 3.08 | -0.02 | -0.65 | 3.07 | 3.08 | 3.07 | 1953 |
| 1711665300 | 3.1 | -0.03 | -0.96 | 3.07 | 3.11 | 3.0299999 | 3330 |
| 1711578900 | 3.13 | 0.03 | 0.97 | 3.15 | 3.15 | 3.1 | 1750 |
| 1711492500 | 3.1 | 0 | 0.00 | 3.1 | 3.1444 | 3.1 | 6658 |
| 1711406100 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1448 | 3.1 | 6068 |
| 1711146900 | 3.12 | 0.02 | 0.65 | 3.13 | 3.142 | 3.1 | 9152 |
| 1711060500 | 3.1 | 0.02 | 0.65 | 3.1 | 3.15 | 3.08 | 4925 |
| 1710974100 | 3.08 | 0.03 | 0.98 | 3.12 | 3.12 | 3.05 | 1894 |
| 1710887700 | 3.05 | 0.03 | 0.99 | 3.1 | 3.15 | 3.05 | 14281 |
| 1710801300 | 3.02 | -0.07 | -2.27 | 3.04 | 3.1501 | 3.02 | 4968 |
| 1710542100 | 3.09 | 0.04 | 1.31 | 3.12 | 3.1201 | 3.02 | 12174 |
| 1710455700 | 3.05 | 0.03 | 0.99 | 3.02 | 3.11 | 3.02 | 2871 |
| 1710369300 | 3.02 | -0.14 | -4.43 | 3.16 | 3.16 | 3.0099999 | 5818 |
| 1710282900 | 3.16 | -0.02 | -0.63 | 3.18 | 3.2 | 3.16 | 5476 |
| 1710196500 | 3.18 | -0.03 | -0.93 | 3.18 | 3.29 | 3.18 | 737 |
| 1709940900 | 3.21 | 0.01 | 0.31 | 3.18 | 3.21 | 3.18 | 3172 |
| 1709854500 | 3.2 | 0 | 0.00 | 3.22 | 3.29 | 3.18 | 3400 |
| 1709768100 | 3.2 | 0 | 0.00 | 3.2 | 3.29 | 3.2 | 3437 |
| 1709681700 | 3.2 | -0.06 | -1.84 | 3.2 | 3.2799999 | 3.2 | 1268 |
| 1709595300 | 3.2601 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2281 | 12384 |
| 1709336100 | 3.2799999 | -0.01 | -0.30 | 3.3 | 3.3851 | 3.2799999 | 2945 |
| 1709249700 | 3.29 | 0.03 | 0.92 | 3.2799999 | 3.39 | 3.2799999 | 5606 |
| 1709163300 | 3.2599999 | -0.02 | -0.61 | 3.32 | 3.32 | 3.2501 | 774 |
| 1709076900 | 3.2799999 | 0.06 | 1.86 | 3.23 | 3.335 | 3.23 | 6018 |
| 1708990500 | 3.22 | -0.08 | -2.43 | 3.43 | 3.43 | 3.2 | 7749 |
| 1708731300 | 3.3001 | -0.01 | -0.30 | 3.32 | 3.4 | 3.3 | 11137 |
| 1708644900 | 3.31 | -0.06 | -1.78 | 3.2799999 | 3.4899 | 3.2799999 | 6927 |
| 1708558500 | 3.3701 | 0.02 | 0.60 | 3.33 | 3.4 | 3.33 | 4803 |
| 1708472100 | 3.35 | 0.04 | 1.21 | 3.38 | 3.4 | 3.2624 | 5798 |
| 1708126500 | 3.31 | 0.06 | 1.85 | 3.2599999 | 3.35 | 3.22 | 1241 |
| 1708040100 | 3.25 | 0 | 0.00 | 3.18 | 3.39 | 3.18 | 23811 |
| 1707953700 | 3.25 | 0.15 | 4.73 | 3.19 | 3.25 | 3.08 | 2859 |
| 1707867300 | 3.1031 | -0.02 | -0.54 | 3.14 | 3.2 | 3.1031 | 608 |
| 1707780900 | 3.12 | -0.1 | -3.11 | 3.21 | 3.23 | 3.12 | 3553 |
| 1707521700 | 3.22 | 0.15 | 4.89 | 3.13 | 3.22 | 3.08 | 817 |
| 1707435300 | 3.07 | -0.03 | -0.97 | 3.1 | 3.111 | 3.0299999 | 8502 |
| 1707348900 | 3.1 | -0.05 | -1.43 | 3.06 | 3.17 | 3.06 | 1836 |
| 1707262500 | 3.145 | -0.05 | -1.41 | 3.11 | 3.25 | 3.07 | 2032 |
| 1707176100 | 3.19 | -0.04 | -1.24 | 3.16 | 3.24 | 3.0021 | 2279 |
| 1706916900 | 3.23 | 0.04 | 1.41 | 3.17 | 3.2494 | 3.12 | 11456 |
| 1706830500 | 3.185 | 0.11 | 3.41 | 3.09 | 3.185 | 3.09 | 1554 |
| 1706744100 | 3.08 | -0.04 | -1.28 | 3.14 | 3.14 | 3.08 | 1531 |
| 1706657700 | 3.12 | 0.01 | 0.32 | 3.11 | 3.12 | 3.11 | 915 |
| 1706571300 | 3.11 | 0 | 0.00 | 2.86 | 3.25 | 2.842 | 7350 |
| 1706312100 | 3.11 | 0 | 0.00 | 3.0099999 | 3.17 | 3.0099999 | 7646 |
| 1706225700 | 3.11 | 0.05 | 1.63 | 3.02 | 3.11 | 3.02 | 3052 |
| 1706139300 | 3.06 | 0.05 | 1.66 | 3.0099999 | 3.1 | 3.0099999 | 13219 |
| 1706052900 | 3.0099999 | 0 | 0.00 | 3.02 | 3.1199 | 3.0099999 | 9001 |
| 1705966500 | 3.0099999 | -0.06 | -1.95 | 3.02 | 3.09 | 3.0099999 | 7446 |
| 1705707300 | 3.07 | 0 | 0.00 | 3.08 | 3.0999 | 3.02 | 6622 |
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
