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 | -0.06 | -1.96078431373 | 3.06 | 3.2599 | 2.92 | 18289 | 3.02644143 | CS |
| 4 | -0.09 | -2.91262135922 | 3.09 | 3.43 | 2.9 | 48229 | 3.14990704 | CS |
| 12 | 0.21 | 7.52688172043 | 2.79 | 3.5 | 2.55 | 65203 | 3.06467686 | CS |
| 26 | 0.67 | 28.7553648069 | 2.33 | 3.5 | 2.21 | 46570 | 2.92248794 | CS |
| 52 | 0.94 | 45.6310679612 | 2.06 | 3.5 | 1.8 | 38736 | 2.67055216 | CS |
| 156 | 0.72 | 31.5789473684 | 2.28 | 3.5 | 1.69 | 38988 | 2.46346882 | CS |
| 260 | 0.475 | 18.8118811881 | 2.525 | 3.5 | 1.69 | 55575 | 2.46268852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.045 | 0.04 | 1.50 | 2.99 | 3.1 | 2.9216 | 19502 |
| 1714084500 | 3 | -0.12 | -3.85 | 3.06 | 3.07 | 2.93 | 16553 |
| 1713998100 | 3.12 | 0.12 | 4.00 | 3.04 | 3.2599 | 3.04 | 12836 |
| 1713911700 | 3 | 0 | 0.00 | 3.07 | 3.07 | 3 | 15051 |
| 1713825300 | 3 | 0 | 0.00 | 3.06 | 3.1 | 2.92 | 27471 |
| 1713566100 | 3 | -0.08 | -2.60 | 3.02 | 3.1549999 | 2.99 | 25371 |
| 1713479700 | 3.08 | 0.02 | 0.65 | 3.07 | 3.14 | 3 | 61513 |
| 1713393300 | 3.06 | 0 | 0.00 | 3.07 | 3.11 | 2.9 | 22173 |
| 1713306900 | 3.06 | -0.05 | -1.45 | 3.1 | 3.1395 | 3.02 | 49823 |
| 1713220500 | 3.105 | 0.06 | 1.80 | 2.99 | 3.215 | 2.99 | 30738 |
| 1712961300 | 3.05 | 0 | 0.00 | 3.08 | 3.08 | 3.0099999 | 32514 |
| 1712874900 | 3.05 | -0.05 | -1.61 | 3.11 | 3.165 | 3 | 70506 |
| 1712788500 | 3.1 | -0.13 | -4.02 | 3.1429999 | 3.19 | 3.0501 | 83433 |
| 1712702100 | 3.23 | -0.08 | -2.42 | 3.27 | 3.32 | 3.14 | 153692 |
| 1712615700 | 3.31 | -0.04 | -1.19 | 3.2599999 | 3.43 | 3.14 | 58629 |
| 1712356500 | 3.35 | -0.01 | -0.30 | 3.2799999 | 3.43 | 3.12 | 53430 |
| 1712270100 | 3.36 | 0.17 | 5.33 | 3.24 | 3.37 | 3.08 | 49673 |
| 1712183700 | 3.19 | 0.11 | 3.57 | 3.05 | 3.2799999 | 3.0099999 | 107022 |
| 1712097300 | 3.08 | 0.02 | 0.65 | 3.19 | 3.202 | 2.98 | 47851 |
| 1712010900 | 3.06 | -0.1 | -3.16 | 3.09 | 3.1 | 3.0099999 | 17902 |
| 1711665300 | 3.16 | -0.04 | -1.25 | 3.18 | 3.27 | 3.13 | 39412 |
| 1711578900 | 3.2 | -0.08 | -2.44 | 3.3 | 3.31 | 3.04 | 79306 |
| 1711492500 | 3.2799999 | 0.43 | 15.09 | 2.82 | 3.4831 | 2.82 | 333607 |
| 1711406100 | 2.85 | 0 | 0.18 | 2.85 | 2.8999 | 2.72 | 464806 |
| 1711146900 | 2.845 | -0.01 | -0.18 | 2.85 | 2.89 | 2.75 | 45211 |
| 1711060500 | 2.85 | 0 | 0.00 | 2.9 | 2.9445 | 2.8104 | 95889 |
| 1710974100 | 2.85 | -0.08 | -2.73 | 2.95 | 3.0999 | 2.85 | 90682 |
| 1710887700 | 2.93 | -0.02 | -0.68 | 2.93 | 3.1942 | 2.9 | 141425 |
| 1710801300 | 2.95 | -0.13 | -4.22 | 2.97 | 3.09 | 2.88 | 93012 |
| 1710542100 | 3.08 | 0.16 | 5.48 | 2.88 | 3.2 | 2.88 | 96382 |
| 1710455700 | 2.92 | 0.02 | 0.69 | 2.88 | 3.0037 | 2.88 | 32931 |
| 1710369300 | 2.9 | -0.09 | -3.01 | 2.98 | 3.02 | 2.9 | 22042 |
| 1710282900 | 2.99 | -0.16 | -4.93 | 3.16 | 3.16 | 2.97 | 52800 |
| 1710196500 | 3.145 | -0.15 | -4.41 | 3.29 | 3.4899 | 3.14 | 82079 |
| 1709940900 | 3.29 | -0.11 | -3.24 | 3.34 | 3.45 | 3.2508 | 65887 |
| 1709854500 | 3.4 | 0 | 0.00 | 3.4 | 3.5 | 3.35 | 31841 |
| 1709768100 | 3.4 | 0.09 | 2.72 | 3.31 | 3.46 | 3.3 | 55450 |
| 1709681700 | 3.31 | -0.12 | -3.50 | 3.4 | 3.45 | 3.29 | 39978 |
| 1709595300 | 3.43 | 0.24 | 7.52 | 3.2 | 3.44 | 3.12 | 147963 |
| 1709336100 | 3.19 | 0.07 | 2.24 | 3.06 | 3.2 | 3.06 | 28499 |
| 1709249700 | 3.12 | -0.02 | -0.64 | 3.15 | 3.19 | 3.06 | 48322 |
| 1709163300 | 3.14 | -0.05 | -1.57 | 3.19 | 3.1999 | 2.9962 | 19249 |
| 1709076900 | 3.19 | 0.2 | 6.69 | 2.89 | 3.2 | 2.858 | 96888 |
| 1708990500 | 2.99 | 0.05 | 1.70 | 2.82 | 2.99 | 2.82 | 83514 |
| 1708731300 | 2.94 | 0.1 | 3.52 | 2.97 | 2.97 | 2.83 | 32053 |
| 1708644900 | 2.84 | 0.01 | 0.35 | 2.97 | 2.9854 | 2.83 | 95144 |
| 1708558500 | 2.83 | -0.13 | -4.39 | 2.99 | 2.995 | 2.8031 | 35121 |
| 1708472100 | 2.96 | 0.04 | 1.37 | 3.04 | 3.04 | 2.93 | 61906 |
| 1708126500 | 2.92 | -0.04 | -1.35 | 2.97 | 2.9703 | 2.91 | 7640 |
| 1708040100 | 2.96 | 0.05 | 1.72 | 2.99 | 3.04 | 2.91 | 51464 |
| 1707953700 | 2.91 | 0.08 | 2.83 | 2.95 | 2.99 | 2.88 | 33626 |
| 1707867300 | 2.83 | 0.16 | 5.99 | 2.735 | 2.99 | 2.6823 | 75044 |
| 1707780900 | 2.67 | -0.13 | -4.64 | 2.81 | 2.87 | 2.67 | 8655 |
| 1707521700 | 2.8 | -0.08 | -2.78 | 2.9 | 2.9 | 2.75 | 32095 |
| 1707435300 | 2.88 | 0.12 | 4.35 | 2.7599999 | 2.91 | 2.62 | 47469 |
| 1707348900 | 2.7599999 | 0.06 | 2.22 | 2.64 | 2.86 | 2.64 | 28172 |
| 1707262500 | 2.7 | 0.04 | 1.50 | 2.6 | 2.7 | 2.55 | 7979 |
| 1707176100 | 2.66 | -0.13 | -4.66 | 2.79 | 2.79 | 2.64 | 9438 |
| 1706916900 | 2.79 | 0.02 | 0.72 | 2.77 | 2.79 | 2.7599999 | 32931 |
| 1706830500 | 2.77 | 0.16 | 6.13 | 2.64 | 2.77 | 2.64 | 11763 |
| 1706744100 | 2.61 | -0.09 | -3.33 | 2.7 | 2.73 | 2.6 | 14625 |
| 1706657700 | 2.7 | 0.05 | 1.89 | 2.65 | 2.81 | 2.5987 | 25275 |
| 1706571300 | 2.65 | -0.11 | -3.99 | 2.72 | 2.7642 | 2.6012 | 19035 |
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
