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 | 0.09 | 2.42587601078 | 3.71 | 3.85 | 3.49 | 7834 | 3.77417897 | CS |
| 4 | -0.22 | -5.47263681592 | 4.02 | 4.1 | 3.49 | 13569 | 3.9124681 | CS |
| 12 | -0.27 | -6.63390663391 | 4.07 | 4.15 | 3.49 | 60718 | 3.8517767 | CS |
| 26 | -0.21 | -5.23690773067 | 4.01 | 4.55 | 3.49 | 53491 | 4.00200687 | CS |
| 52 | -0.16 | -4.0404040404 | 3.96 | 4.55 | 3.1 | 45031 | 3.85396189 | CS |
| 156 | -5.38 | -58.605664488 | 9.18 | 10.18 | 2.2 | 72642 | 4.92961909 | CS |
| 260 | -18.3 | -82.8054298643 | 22.1 | 22.28 | 2.2 | 104485 | 9.46993275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.8 | 0.01 | 0.27 | 3.8 | 3.81 | 3.79 | 17217 |
| 1714084500 | 3.7898 | -0.01 | -0.27 | 3.77 | 3.8 | 3.76 | 4403 |
| 1713998100 | 3.8 | 0 | 0.00 | 3.74 | 3.8 | 3.74 | 143 |
| 1713911700 | 3.8 | 0 | 0.00 | 3.8 | 3.8423 | 3.75 | 6019 |
| 1713825300 | 3.8 | 0.06 | 1.60 | 3.75 | 3.85 | 3.75 | 12500 |
| 1713566100 | 3.74 | -0.01 | -0.27 | 3.71 | 3.745 | 3.49 | 16109 |
| 1713479700 | 3.75 | 0 | 0.00 | 3.75 | 3.77 | 3.69 | 2851 |
| 1713393300 | 3.75 | -0.03 | -0.79 | 3.73 | 3.76 | 3.712 | 4679 |
| 1713306900 | 3.78 | 0 | 0.00 | 3.77 | 3.82 | 3.7009 | 1727 |
| 1713220500 | 3.78 | -0.03 | -0.79 | 3.81 | 3.885 | 3.75 | 21433 |
| 1712961300 | 3.81 | -0.03 | -0.78 | 3.87 | 3.98 | 3.8 | 6531 |
| 1712874900 | 3.84 | -0.22 | -5.40 | 3.99 | 4.05 | 3.84 | 61521 |
| 1712788500 | 4.059 | -0.04 | -0.98 | 4.03 | 4.059 | 3.97 | 793 |
| 1712702100 | 4.099 | 0.09 | 2.22 | 4.099 | 4.099 | 4.099 | 1500 |
| 1712615700 | 4.01 | -0.06 | -1.47 | 4.045 | 4.045 | 3.89 | 12124 |
| 1712356500 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 3.95 | 73297 |
| 1712270100 | 4.08 | 0.23 | 5.84 | 3.92 | 4.1 | 3.76 | 12085 |
| 1712183700 | 3.855 | -0.09 | -2.16 | 3.91 | 4.1 | 3.855 | 12740 |
| 1712097300 | 3.94 | -0.07 | -1.75 | 3.99 | 3.99 | 3.9 | 3761 |
| 1712010900 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.0251 | 3.925 | 4285 |
| 1711665300 | 4.03 | 0.04 | 1.00 | 3.98 | 4.03 | 3.92 | 1064 |
| 1711578900 | 3.99 | -0.04 | -0.99 | 3.97 | 3.99 | 3.95 | 2134 |
| 1711492500 | 4.03 | 0.02 | 0.37 | 3.97 | 4.05 | 3.97 | 5507 |
| 1711406100 | 4.015 | -0.03 | -0.74 | 3.99 | 4.015 | 3.8601 | 7330 |
| 1711146900 | 4.045 | 0.12 | 2.93 | 3.98 | 4.045 | 3.86 | 6106 |
| 1711060500 | 3.93 | 0.06 | 1.55 | 3.91 | 4.0399 | 3.8803 | 78178 |
| 1710974100 | 3.87 | 0.02 | 0.52 | 3.84 | 3.88 | 3.84 | 7586 |
| 1710887700 | 3.85 | 0.13 | 3.49 | 3.74 | 3.865 | 3.74 | 26448 |
| 1710801300 | 3.72 | -0.21 | -5.34 | 3.87 | 3.9326 | 3.72 | 13068 |
| 1710542100 | 3.93 | -0.01 | -0.25 | 3.92 | 3.94 | 3.86 | 7476 |
| 1710455700 | 3.94 | 0.09 | 2.34 | 3.82 | 3.95 | 3.82 | 110215 |
| 1710369300 | 3.85 | -0.06 | -1.41 | 3.87 | 3.87 | 3.82 | 109560 |
| 1710282900 | 3.905 | 0.07 | 1.69 | 3.86 | 3.92 | 3.84 | 32811 |
| 1710196500 | 3.84 | -0.04 | -1.03 | 3.82 | 3.89 | 3.81 | 220807 |
| 1709940900 | 3.88 | 0.22 | 6.01 | 3.72 | 3.88 | 3.72 | 186615 |
| 1709854500 | 3.66 | -0.14 | -3.68 | 3.8 | 3.84 | 3.6 | 306314 |
| 1709768100 | 3.8 | -0.06 | -1.55 | 3.89 | 3.89 | 3.6 | 1054598 |
| 1709681700 | 3.86 | -0.02 | -0.52 | 3.91 | 3.91 | 3.7185 | 1735 |
| 1709595300 | 3.88 | 0.03 | 0.78 | 3.88 | 3.91 | 3.85 | 3834 |
| 1709336100 | 3.85 | 0.03 | 0.79 | 3.86 | 3.86 | 3.85 | 121825 |
| 1709249700 | 3.82 | 0 | 0.08 | 3.81 | 3.8202 | 3.655 | 358838 |
| 1709163300 | 3.8168 | -0.13 | -3.37 | 3.92 | 3.9401 | 3.8168 | 22448 |
| 1709076900 | 3.95 | -0.04 | -1.00 | 3.96 | 3.97 | 3.95 | 31822 |
| 1708990500 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.97 | 7278 |
| 1708731300 | 3.99 | 0.01 | 0.25 | 3.99 | 3.99 | 3.9501 | 7165 |
| 1708644900 | 3.98 | -0.02 | -0.50 | 3.97 | 4 | 3.97 | 5196 |
| 1708558500 | 4 | 0 | 0.00 | 3.99 | 4.0199999 | 3.99 | 5749 |
| 1708472100 | 4 | 0 | 0.00 | 4.04 | 4.05 | 3.99 | 7459 |
| 1708126500 | 4 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.97 | 5547 |
| 1708040100 | 4.0199999 | 0.05 | 1.26 | 3.96 | 4.15 | 3.95 | 23593 |
| 1707953700 | 3.97 | 0.03 | 0.76 | 3.96 | 3.97 | 3.95 | 8132 |
| 1707867300 | 3.94 | -0.02 | -0.38 | 3.94 | 3.97 | 3.94 | 6467 |
| 1707780900 | 3.955 | -0.06 | -1.37 | 4.01 | 4.01 | 3.91 | 41743 |
| 1707521700 | 4.01 | 0.01 | 0.25 | 3.925 | 4.01 | 3.925 | 3546 |
| 1707435300 | 4 | -0.01 | -0.25 | 3.99 | 4.01 | 3.99 | 7443 |
| 1707348900 | 4.01 | 0 | 0.00 | 4.08 | 4.09 | 4.01 | 374866 |
| 1707262500 | 4.01 | -0.04 | -0.99 | 4.0199999 | 4.04 | 3.955 | 22386 |
| 1707176100 | 4.05 | -0.01 | -0.25 | 4 | 4.0599999 | 4 | 12331 |
| 1706916900 | 4.0599999 | -0.03 | -0.73 | 4.07 | 4.075 | 4.0088 | 8586 |
| 1706830500 | 4.09 | 0.01 | 0.25 | 4 | 4.12 | 4 | 14358 |
| 1706744100 | 4.08 | 0.03 | 0.74 | 3.95 | 4.105 | 3.95 | 31500 |
| 1706657700 | 4.05 | 0 | 0.00 | 3.96 | 4.113 | 3.96 | 8719 |
| 1706571300 | 4.05 | -0.21 | -4.93 | 4.2 | 4.2 | 3.67 | 52369 |
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
