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 | 0.02 | 0.660066006601 | 3.03 | 3.24 | 2.95 | 202581 | 3.07747235 | CS |
| 4 | -0.89 | -22.5888324873 | 3.94 | 4.0699 | 2.95 | 163459 | 3.36813191 | CS |
| 12 | 0.55 | 22 | 2.5 | 4.14 | 2.31 | 226543 | 3.21515903 | CS |
| 26 | 0.83 | 37.3873873874 | 2.22 | 4.14 | 2.06 | 295383 | 2.76154358 | CS |
| 52 | 0.86 | 39.2694063927 | 2.19 | 4.77 | 2.035 | 365738 | 3.17420812 | CS |
| 156 | -24.4 | -88.8888888889 | 27.45 | 34.73 | 2.035 | 553627 | 10.81180044 | CS |
| 260 | -21.65 | -87.6518218623 | 24.7 | 34.73 | 2.035 | 561090 | 11.05182896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.05 | 0.01 | 0.33 | 3.06 | 3.0899 | 3 | 165598 |
| 1714084500 | 3.04 | -0.11 | -3.49 | 3.06 | 3.15 | 3.025 | 375855 |
| 1713998100 | 3.15 | -0.04 | -1.25 | 3.2 | 3.24 | 3.0792 | 86960 |
| 1713911700 | 3.19 | 0.14 | 4.59 | 3.02 | 3.22 | 3.02 | 138321 |
| 1713825300 | 3.05 | -0.02 | -0.65 | 3.06 | 3.085 | 2.95 | 235545 |
| 1713566100 | 3.07 | 0.01 | 0.33 | 3.0299999 | 3.14 | 3.02 | 176222 |
| 1713479700 | 3.06 | -0.12 | -3.77 | 3.18 | 3.205 | 3.02 | 172080 |
| 1713393300 | 3.18 | -0.1 | -3.05 | 3.32 | 3.32 | 3.15 | 98370 |
| 1713306900 | 3.2799999 | -0.09 | -2.67 | 3.27 | 3.355 | 3.24 | 110771 |
| 1713220500 | 3.37 | -0.07 | -2.03 | 3.5 | 3.59 | 3.33 | 169388 |
| 1712961300 | 3.44 | -0.01 | -0.29 | 3.39 | 3.49 | 3.2799999 | 117285 |
| 1712874900 | 3.45 | 0.05 | 1.47 | 3.42 | 3.47 | 3.3 | 99812 |
| 1712788500 | 3.4 | -0.27 | -7.36 | 3.72 | 3.72 | 3.34 | 186865 |
| 1712702100 | 3.67 | 0.08 | 2.23 | 3.63 | 3.7 | 3.59 | 77157 |
| 1712615700 | 3.59 | -0.17 | -4.52 | 3.75 | 3.79 | 3.54 | 188793 |
| 1712356500 | 3.76 | 0.08 | 2.17 | 3.74 | 3.86 | 3.68 | 118741 |
| 1712270100 | 3.68 | 0.06 | 1.66 | 3.74 | 3.9 | 3.67 | 184899 |
| 1712183700 | 3.62 | -0.01 | -0.28 | 3.61 | 3.75 | 3.6 | 134881 |
| 1712097300 | 3.63 | -0.14 | -3.71 | 3.66 | 3.66 | 3.525 | 177382 |
| 1712010900 | 3.77 | -0.19 | -4.80 | 3.94 | 4.0699 | 3.69 | 256388 |
| 1711665300 | 3.96 | -0.04 | -1.00 | 4.0199999 | 4.14 | 3.885 | 276491 |
| 1711578900 | 4 | 0.28 | 7.53 | 3.75 | 4.01 | 3.73 | 337025 |
| 1711492500 | 3.72 | 0.02 | 0.54 | 3.71 | 3.895 | 3.65 | 236960 |
| 1711406100 | 3.7 | 0.06 | 1.65 | 3.7 | 3.75 | 3.64 | 197987 |
| 1711146900 | 3.64 | -0.06 | -1.62 | 3.66 | 3.69 | 3.54 | 205470 |
| 1711060500 | 3.7 | 0.26 | 7.56 | 3.47 | 3.75 | 3.435 | 473632 |
| 1710974100 | 3.44 | 0.22 | 6.83 | 3.25 | 3.49 | 3.25 | 248302 |
| 1710887700 | 3.22 | -0.18 | -5.29 | 3.45 | 3.45 | 3.19 | 250138 |
| 1710801300 | 3.4 | 0.53 | 18.47 | 3.0299999 | 3.5 | 3.0099999 | 834054 |
| 1710542100 | 2.87 | -0.06 | -2.05 | 2.99 | 2.99 | 2.79 | 453696 |
| 1710455700 | 2.93 | -0.15 | -4.87 | 3.0099999 | 3.02 | 2.84 | 273922 |
| 1710369300 | 3.08 | -0.2 | -6.10 | 2.84 | 3.2505 | 2.97 | 742283 |
| 1710282900 | 3.2799999 | -0.02 | -0.61 | 3.31 | 3.43 | 3.2 | 262109 |
| 1710196500 | 3.3 | -0.08 | -2.37 | 3.27 | 3.44 | 3.2599999 | 209761 |
| 1709940900 | 3.38 | 0.04 | 1.20 | 3.33 | 3.51 | 3.33 | 183485 |
| 1709854500 | 3.34 | 0.21 | 6.71 | 3.25 | 3.39 | 3.1549999 | 203235 |
| 1709768100 | 3.13 | 0.08 | 2.62 | 3.16 | 3.17 | 3.0196 | 204461 |
| 1709681700 | 3.05 | 0.04 | 1.33 | 3 | 3.14 | 3 | 122650 |
| 1709595300 | 3.0099999 | -0.23 | -7.10 | 3.22 | 3.22 | 2.98 | 453740 |
| 1709336100 | 3.24 | -0.15 | -4.42 | 3.35 | 3.37 | 3.15 | 301237 |
| 1709249700 | 3.39 | 0.65 | 23.72 | 2.82 | 3.53 | 2.8 | 545247 |
| 1709163300 | 2.74 | -0.11 | -3.86 | 2.8 | 2.87 | 2.71 | 65877 |
| 1709076900 | 2.85 | 0.13 | 4.78 | 2.77 | 2.92 | 2.7536 | 145717 |
| 1708990500 | 2.72 | 0.03 | 1.12 | 2.65 | 2.77 | 2.61 | 132011 |
| 1708731300 | 2.69 | 0.03 | 1.13 | 2.66 | 2.71 | 2.54 | 87520 |
| 1708644900 | 2.66 | 0.07 | 2.70 | 2.59 | 2.68 | 2.55 | 146222 |
| 1708558500 | 2.59 | -0.05 | -1.89 | 2.62 | 2.64 | 2.525 | 154824 |
| 1708472100 | 2.64 | -0.11 | -4.00 | 2.74 | 2.74 | 2.62 | 136479 |
| 1708126500 | 2.75 | -0.15 | -5.17 | 2.88 | 2.88 | 2.74 | 109461 |
| 1708040100 | 2.9 | 0.03 | 1.05 | 2.89 | 2.93 | 2.845 | 146584 |
| 1707953700 | 2.87 | 0.02 | 0.70 | 2.87 | 2.91 | 2.74 | 217846 |
| 1707867300 | 2.85 | -0.19 | -6.25 | 2.815 | 2.955 | 2.7 | 307111 |
| 1707780900 | 3.04 | 0.26 | 9.35 | 2.7599999 | 3.08 | 2.721 | 425147 |
| 1707521700 | 2.7799999 | 0.06 | 2.21 | 2.8 | 2.805 | 2.6605 | 212869 |
| 1707435300 | 2.72 | 0.26 | 10.57 | 2.46 | 2.75 | 2.4499 | 252067 |
| 1707348900 | 2.46 | 0.03 | 1.23 | 2.41 | 2.48 | 2.38 | 88341 |
| 1707262500 | 2.43 | 0.11 | 4.74 | 2.35 | 2.44 | 2.35 | 95550 |
| 1707176100 | 2.32 | -0.18 | -7.20 | 2.43 | 2.43 | 2.31 | 199309 |
| 1706916900 | 2.5 | -0.05 | -1.96 | 2.5 | 2.56 | 2.44 | 94966 |
| 1706830500 | 2.55 | 0.02 | 0.79 | 2.58 | 2.6 | 2.3901 | 290700 |
| 1706744100 | 2.5299999 | -0.11 | -4.17 | 2.61 | 2.68 | 2.5299999 | 219437 |
| 1706657700 | 2.64 | -0.11 | -4.00 | 2.72 | 2.72 | 2.615 | 145200 |
| 1706571300 | 2.75 | 0.01 | 0.36 | 2.74 | 2.8276 | 2.7 | 182038 |
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
