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 | 0 | 3.56 | 3.76 | 3.5 | 7632 | 3.5609479 | CS |
| 4 | -0.19 | -5.06666666667 | 3.75 | 3.9175 | 3.5 | 10524 | 3.65769253 | CS |
| 12 | -0.6 | -14.4230769231 | 4.16 | 4.5313 | 3.45 | 10355 | 3.89136369 | CS |
| 26 | -0.46 | -11.4427860697 | 4.02 | 5.15 | 3.45 | 13650 | 4.10880754 | CS |
| 52 | -1.78 | -33.3333333333 | 5.34 | 6.13 | 3.45 | 12678 | 4.6247052 | CS |
| 156 | -2.55 | -41.7348608838 | 6.11 | 10.3575 | 3.45 | 14731 | 6.33875936 | CS |
| 260 | -6.08 | -63.0705394191 | 9.64 | 10.3575 | 2.55 | 23015 | 5.68488398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.56 | -0.03 | -0.70 | 3.6 | 3.7253 | 3.56 | 5438 |
| 1714084500 | 3.585 | 0.04 | 0.99 | 3.53 | 3.635 | 3.53 | 6320 |
| 1713998100 | 3.55 | 0.01 | 0.28 | 3.53 | 3.63 | 3.53 | 7101 |
| 1713911700 | 3.54 | -0.03 | -0.84 | 3.52 | 3.687 | 3.52 | 2809 |
| 1713825300 | 3.57 | 0.02 | 0.56 | 3.5 | 3.665 | 3.5 | 11232 |
| 1713566100 | 3.55 | -0 | -0.00 | 3.56 | 3.76 | 3.55 | 10696 |
| 1713479700 | 3.5501 | 0.02 | 0.57 | 3.54 | 3.64 | 3.52 | 18455 |
| 1713393300 | 3.53 | -0.12 | -3.16 | 3.55 | 3.64 | 3.5101 | 3768 |
| 1713306900 | 3.645 | -0 | -0.12 | 3.5 | 3.645 | 3.5 | 6964 |
| 1713220500 | 3.6492 | 0.09 | 2.51 | 3.54 | 3.69 | 3.5 | 7089 |
| 1712961300 | 3.56 | -0.07 | -1.93 | 3.63 | 3.63 | 3.5599 | 1527 |
| 1712874900 | 3.63 | 0.02 | 0.54 | 3.7 | 3.7 | 3.585 | 1891 |
| 1712788500 | 3.6106 | -0.09 | -2.42 | 3.7 | 3.7 | 3.61 | 1129 |
| 1712702100 | 3.7 | 0.05 | 1.37 | 3.66 | 3.735 | 3.65 | 5767 |
| 1712615700 | 3.65 | -0.03 | -0.92 | 3.69 | 3.78 | 3.59 | 6166 |
| 1712356500 | 3.6839 | -0.19 | -4.81 | 3.84 | 3.84 | 3.59 | 23442 |
| 1712270100 | 3.87 | 0.16 | 4.31 | 3.81 | 3.9175 | 3.69 | 36820 |
| 1712183700 | 3.71 | 0.15 | 4.21 | 3.6 | 3.75 | 3.55 | 15685 |
| 1712097300 | 3.56 | -0.19 | -5.07 | 3.82 | 3.82 | 3.5 | 31273 |
| 1712010900 | 3.75 | 0.13 | 3.59 | 3.75 | 3.8 | 3.75 | 1823 |
| 1711665300 | 3.62 | -0.1 | -2.69 | 3.71 | 3.72 | 3.5901 | 5516 |
| 1711578900 | 3.72 | -0.03 | -0.80 | 3.75 | 3.81 | 3.7001 | 10423 |
| 1711492500 | 3.75 | -0.1 | -2.72 | 3.89 | 3.89 | 3.66 | 3207 |
| 1711406100 | 3.8549 | 0.09 | 2.52 | 3.6 | 3.9499 | 3.6 | 1780 |
| 1711146900 | 3.76 | 0.16 | 4.44 | 3.69 | 3.87 | 3.68 | 4811 |
| 1711060500 | 3.6 | 0.01 | 0.28 | 3.58 | 3.6945 | 3.58 | 6439 |
| 1710974100 | 3.59 | 0.09 | 2.57 | 3.55 | 3.6 | 3.5 | 5508 |
| 1710887700 | 3.5 | -0.2 | -5.41 | 3.63 | 3.71 | 3.5 | 4005 |
| 1710801300 | 3.7 | 0.13 | 3.64 | 3.61 | 3.83 | 3.5901 | 5134 |
| 1710542100 | 3.57 | -0.11 | -2.99 | 3.74 | 3.775 | 3.57 | 10807 |
| 1710455700 | 3.68 | 0.2 | 5.75 | 3.45 | 3.69 | 3.45 | 14922 |
| 1710369300 | 3.48 | -0.14 | -3.87 | 3.67 | 3.805 | 3.45 | 9115 |
| 1710282900 | 3.62 | -0.28 | -7.18 | 3.87 | 3.87 | 3.62 | 18360 |
| 1710196500 | 3.9 | -0.07 | -1.76 | 3.97 | 3.97 | 3.9 | 5672 |
| 1709940900 | 3.97 | -0.03 | -0.75 | 3.96 | 4.0007 | 3.946 | 3515 |
| 1709854500 | 4 | -0.03 | -0.74 | 4.1 | 4.1647999 | 3.9102 | 12342 |
| 1709768100 | 4.03 | 0.01 | 0.25 | 4.09 | 4.1314 | 4.03 | 3817 |
| 1709681700 | 4.0199999 | -0.04 | -0.99 | 4.07 | 4.1 | 4.0176999 | 7215 |
| 1709595300 | 4.0599999 | -0.04 | -0.98 | 4.19 | 4.19 | 4.05 | 6473 |
| 1709336100 | 4.1 | 0.05 | 1.23 | 4.1 | 4.19 | 4.1 | 6964 |
| 1709249700 | 4.05 | 0.05 | 1.25 | 4.04 | 4.0999 | 4.04 | 5665 |
| 1709163300 | 4 | -0.1 | -2.44 | 4.07 | 4.1123 | 4 | 5453 |
| 1709076900 | 4.1 | 0.01 | 0.25 | 4.11 | 4.11 | 4.09 | 3243 |
| 1708990500 | 4.0899 | -0.11 | -2.62 | 4.2 | 4.33 | 4 | 9384 |
| 1708731300 | 4.2 | -0.15 | -3.45 | 4.38 | 4.38 | 4.18 | 4004 |
| 1708644900 | 4.35 | 0 | 0.00 | 4.23 | 4.4 | 4.17 | 28845 |
| 1708558500 | 4.35 | 0.13 | 3.08 | 4.2 | 4.5313 | 4.0701 | 10053 |
| 1708472100 | 4.22 | 0.07 | 1.69 | 4.19 | 4.3983 | 4.18 | 33198 |
| 1708126500 | 4.15 | -0.02 | -0.48 | 4.2 | 4.2 | 4.13 | 3138 |
| 1708040100 | 4.17 | -0.03 | -0.71 | 4.19 | 4.1985 | 4.1377 | 4498 |
| 1707953700 | 4.2 | -0.01 | -0.24 | 4.13 | 4.2499 | 4.08 | 16080 |
| 1707867300 | 4.21 | 0.14 | 3.44 | 4.08 | 4.35 | 4.055 | 30700 |
| 1707780900 | 4.07 | 0.02 | 0.49 | 4 | 4.1399 | 4 | 39677 |
| 1707521700 | 4.05 | 0.02 | 0.50 | 4.1 | 4.1 | 3.9357 | 2534 |
| 1707435300 | 4.03 | 0.03 | 0.75 | 4.07 | 4.07 | 4.01 | 3140 |
| 1707348900 | 4 | -0.01 | -0.25 | 3.93 | 4.07 | 3.93 | 6044 |
| 1707262500 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 3.93 | 19847 |
| 1707176100 | 4.01 | -0.09 | -2.20 | 4.1 | 4.1 | 4.0065 | 10063 |
| 1706916900 | 4.1 | 0 | 0.00 | 4.16 | 4.3352 | 4 | 19064 |
| 1706830500 | 4.1 | 0.1 | 2.50 | 4.1 | 4.2 | 4.01 | 68448 |
| 1706744100 | 4 | -0.08 | -1.84 | 4.07 | 4.15 | 4 | 145110 |
| 1706657700 | 4.075 | -0.03 | -0.61 | 4.0599999 | 4.2 | 4.05 | 22772 |
| 1706571300 | 4.1 | -0.4 | -8.89 | 4.47 | 4.575 | 4.1 | 71966 |
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
