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 | 0.01 | 0.31746031746 | 3.15 | 3.21 | 3.04 | 14862032 | 3.11078342 | CS |
| 4 | -0.72 | -18.5567010309 | 3.88 | 3.99 | 3.04 | 17945007 | 3.38710902 | CS |
| 12 | -1.96 | -38.28125 | 5.12 | 5.35 | 3.04 | 15845877 | 4.03857459 | CS |
| 26 | -1.38 | -30.3964757709 | 4.54 | 5.78 | 3.04 | 14204664 | 4.53112268 | CS |
| 52 | -0.66 | -17.277486911 | 3.82 | 7.95 | 3.04 | 16605894 | 4.57001059 | CS |
| 156 | -3.18 | -50.1577287066 | 6.34 | 7.95 | 3.04 | 17215174 | 5.5419719 | CS |
| 260 | -2.83 | -47.245409015 | 5.99 | 8.14 | 3.04 | 20252509 | 5.7741027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.16 | 0 | 0.00 | 3.18 | 3.19 | 3.13 | 17837833 |
| 1713911700 | 3.16 | 0.03 | 0.96 | 3.11 | 3.21 | 3.1 | 16214343 |
| 1713825300 | 3.13 | 0.04 | 1.29 | 3.12 | 3.16 | 3.08 | 15329574 |
| 1713566100 | 3.09 | 0.03 | 0.98 | 3.06 | 3.12 | 3.04 | 16959511 |
| 1713479700 | 3.06 | -0.04 | -1.29 | 3.13 | 3.13 | 3.04 | 11545880 |
| 1713393300 | 3.1 | -0.05 | -1.59 | 3.15 | 3.16 | 3.08 | 14260854 |
| 1713306900 | 3.15 | -0.03 | -0.94 | 3.1414 | 3.17 | 3.11 | 13019312 |
| 1713220500 | 3.18 | -0.03 | -0.93 | 3.27 | 3.27 | 3.15 | 20171672 |
| 1712961300 | 3.21 | -0.13 | -3.75 | 3.34 | 3.34 | 3.2 | 26882989 |
| 1712874900 | 3.335 | -0.01 | -0.15 | 3.37 | 3.41 | 3.32 | 15511744 |
| 1712788500 | 3.34 | -0.11 | -3.19 | 3.42 | 3.42 | 3.27 | 28561819 |
| 1712702100 | 3.45 | 0.07 | 2.07 | 3.38 | 3.5 | 3.33 | 24034011 |
| 1712615700 | 3.38 | -0.11 | -3.15 | 3.49 | 3.53 | 3.36 | 24509259 |
| 1712356500 | 3.49 | -0.06 | -1.69 | 3.55 | 3.555 | 3.48 | 13855667 |
| 1712270100 | 3.55 | -0.02 | -0.56 | 3.62 | 3.64 | 3.55 | 20266456 |
| 1712183700 | 3.57 | -0.12 | -3.25 | 3.67 | 3.69 | 3.55 | 20422245 |
| 1712097300 | 3.69 | -0.14 | -3.66 | 3.795 | 3.8 | 3.68 | 14945690 |
| 1712010900 | 3.83 | -0.05 | -1.29 | 3.92 | 3.99 | 3.81 | 13241286 |
| 1711665300 | 3.88 | -0.02 | -0.51 | 3.92 | 3.95 | 3.86 | 11973126 |
| 1711578900 | 3.9 | 0.04 | 1.04 | 3.88 | 3.92 | 3.87 | 16701575 |
| 1711492500 | 3.86 | -0.03 | -0.77 | 3.89 | 3.93 | 3.855 | 14736399 |
| 1711406100 | 3.89 | 0.01 | 0.13 | 3.88 | 3.95 | 3.85 | 9179821 |
| 1711146900 | 3.885 | 0 | 0.13 | 3.92 | 3.92 | 3.8313 | 15556843 |
| 1711060500 | 3.88 | 0.01 | 0.26 | 3.91 | 3.93 | 3.87 | 19989051 |
| 1710974100 | 3.87 | -0.12 | -3.01 | 3.97 | 3.955 | 3.83 | 20152155 |
| 1710887700 | 3.99 | -0.04 | -0.99 | 4 | 4.03 | 3.96 | 14383123 |
| 1710801300 | 4.03 | -0.02 | -0.49 | 4.07 | 4.07 | 4 | 11450365 |
| 1710542100 | 4.05 | -0.03 | -0.74 | 4.1 | 4.13 | 4.0325 | 24389929 |
| 1710455700 | 4.08 | -0.06 | -1.45 | 4.14 | 4.15 | 4.021 | 19925001 |
| 1710369300 | 4.14 | 0.03 | 0.73 | 4.13 | 4.19 | 4.095 | 22012566 |
| 1710282900 | 4.11 | -0.06 | -1.44 | 4.14 | 4.17 | 4.01 | 22440304 |
| 1710196500 | 4.17 | 0.01 | 0.24 | 4.14 | 4.22 | 4.13 | 15281495 |
| 1709940900 | 4.16 | -0.02 | -0.48 | 4.15 | 4.24 | 4.12 | 16132003 |
| 1709854500 | 4.18 | -0.01 | -0.24 | 4.24 | 4.25 | 4.15 | 13168143 |
| 1709768100 | 4.19 | 0.01 | 0.24 | 4.16 | 4.23 | 4.095 | 19695846 |
| 1709681700 | 4.18 | 0.01 | 0.24 | 4.2 | 4.21 | 4.14 | 15632415 |
| 1709595300 | 4.17 | -0.1 | -2.34 | 4.2699999 | 4.285 | 4.14 | 17221124 |
| 1709336100 | 4.2699999 | -0.15 | -3.39 | 4.38 | 4.4 | 4.26 | 16511336 |
| 1709249700 | 4.42 | -0.01 | -0.23 | 4.5 | 4.5 | 4.3 | 25008422 |
| 1709163300 | 4.43 | -0.26 | -5.54 | 4.69 | 4.71 | 4.42 | 15787789 |
| 1709076900 | 4.69 | -0.04 | -0.85 | 4.71 | 4.745 | 4.67 | 8905502 |
| 1708990500 | 4.73 | -0.03 | -0.63 | 4.73 | 4.78 | 4.7 | 8906348 |
| 1708731300 | 4.76 | 0.03 | 0.63 | 4.73 | 4.8 | 4.69 | 8288851 |
| 1708644900 | 4.73 | 0.05 | 1.07 | 4.68 | 4.745 | 4.65 | 12023423 |
| 1708558500 | 4.68 | -0.05 | -1.06 | 4.74 | 4.76 | 4.62 | 12143657 |
| 1708472100 | 4.73 | -0.07 | -1.36 | 4.855 | 4.855 | 4.71 | 13837917 |
| 1708126500 | 4.795 | -0.01 | -0.10 | 4.82 | 4.87 | 4.72 | 14434270 |
| 1708040100 | 4.8 | -0.01 | -0.21 | 4.94 | 4.94 | 4.775 | 11292010 |
| 1707953700 | 4.8099999 | 0.04 | 0.84 | 4.92 | 4.92 | 4.76 | 14320212 |
| 1707867300 | 4.7699999 | -0.26 | -5.17 | 4.915 | 4.92 | 4.74 | 15903443 |
| 1707780900 | 5.03 | 0.13 | 2.65 | 4.9 | 5.05 | 4.8848 | 8645157 |
| 1707521700 | 4.9 | -0.09 | -1.80 | 5 | 5.01 | 4.885 | 15341084 |
| 1707435300 | 4.99 | -0.08 | -1.58 | 5.09 | 5.09 | 4.97 | 11961849 |
| 1707348900 | 5.07 | -0.04 | -0.78 | 5.15 | 5.16 | 5.03 | 9318860 |
| 1707262500 | 5.11 | -0.03 | -0.58 | 5.18 | 5.18 | 5.0599999 | 8957027 |
| 1707176100 | 5.14 | -0.03 | -0.58 | 5.09 | 5.15 | 5.01 | 9457886 |
| 1706916900 | 5.17 | -0.06 | -1.15 | 5.12 | 5.18 | 5.045 | 14207193 |
| 1706830500 | 5.23 | 0.14 | 2.75 | 5.24 | 5.35 | 5.07 | 14382937 |
| 1706744100 | 5.09 | -0.02 | -0.39 | 5.12 | 5.26 | 5.04 | 15112583 |
| 1706657700 | 5.11 | -0.17 | -3.22 | 5.22 | 5.2305 | 5.0599999 | 15777258 |
| 1706571300 | 5.28 | -0.06 | -1.12 | 5.29 | 5.35 | 5.21 | 12753526 |
| 1706312100 | 5.34 | -0.03 | -0.56 | 5.35 | 5.42 | 5.3 | 9491002 |
| 1706225700 | 5.37 | -0.05 | -0.92 | 5.5 | 5.505 | 5.24 | 11298674 |
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
