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 | 0.12 | 3.7037037037 | 3.24 | 3.47 | 3.15 | 3759524 | 3.35063874 | CS |
| 4 | 0.16 | 5 | 3.2 | 3.52 | 3.065 | 4139524 | 3.30857323 | CS |
| 12 | 0.55 | 19.5729537367 | 2.81 | 3.52 | 2.67 | 3564779 | 3.18667554 | CS |
| 26 | 1.2 | 55.5555555556 | 2.16 | 3.52 | 1.95 | 4012610 | 2.83842421 | CS |
| 52 | 2.16 | 180 | 1.2 | 3.52 | 1.1515 | 4442479 | 2.29536383 | CS |
| 156 | -0.99 | -22.7586206897 | 4.35 | 6.075 | 1.055 | 4203840 | 2.77916819 | CS |
| 260 | -4.19 | -55.4966887417 | 7.55 | 10 | 1.055 | 3842483 | 3.75717144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 3.39 | -0.04 | -1.17 | 3.39 | 3.4275 | 3.35 | 3596940 |
| 1713912000 | 3.43 | 0.09 | 2.69 | 3.2799999 | 3.47 | 3.275 | 4318652 |
| 1713825600 | 3.34 | 0.06 | 1.83 | 3.27 | 3.36 | 3.21 | 5257485 |
| 1713566400 | 3.2799999 | 0.01 | 0.31 | 3.2599999 | 3.345 | 3.25 | 2517524 |
| 1713480000 | 3.27 | 0.01 | 0.31 | 3.24 | 3.275 | 3.15 | 3107018 |
| 1713393600 | 3.2599999 | -0.14 | -4.12 | 3.41 | 3.41 | 3.242 | 3326071 |
| 1713307200 | 3.4 | -0.07 | -2.02 | 3.39 | 3.445 | 3.34 | 3816558 |
| 1713220800 | 3.47 | 0.28 | 8.78 | 3.35 | 3.52 | 3.31 | 5646345 |
| 1712961600 | 3.19 | -0.14 | -4.20 | 3.2599999 | 3.2799999 | 3.1349999 | 3741707 |
| 1712875200 | 3.33 | -0.02 | -0.60 | 3.33 | 3.36 | 3.22 | 3139130 |
| 1712788800 | 3.35 | -0.11 | -3.18 | 3.355 | 3.39 | 3.311 | 3066886 |
| 1712702400 | 3.46 | 0.1 | 2.98 | 3.39 | 3.52 | 3.39 | 3841538 |
| 1712616000 | 3.36 | 0.13 | 4.02 | 3.25 | 3.38 | 3.245 | 8150263 |
| 1712356800 | 3.23 | 0.05 | 1.57 | 3.19 | 3.2599999 | 3.19 | 7719806 |
| 1712270400 | 3.18 | -0.01 | -0.31 | 3.21 | 3.2599999 | 3.1549999 | 7286482 |
| 1712184000 | 3.19 | 0.04 | 1.27 | 3.12 | 3.2089 | 3.065 | 2960961 |
| 1712097600 | 3.15 | 0 | 0.00 | 3.1413 | 3.18 | 3.12 | 2260972 |
| 1712011200 | 3.15 | -0.11 | -3.37 | 3.25 | 3.25 | 3.145 | 1508923 |
| 1711665600 | 3.2599999 | 0.09 | 2.84 | 3.2 | 3.3 | 3.2 | 2679845 |
| 1711579200 | 3.17 | -0.03 | -0.94 | 3.18 | 3.205 | 3.16 | 1442637 |
| 1711492800 | 3.2 | -0.09 | -2.74 | 3.2599999 | 3.2599999 | 3.19 | 1723922 |
| 1711406400 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.3581 | 3.2799999 | 2419111 |
| 1711147200 | 3.2799999 | -0.09 | -2.67 | 3.2599999 | 3.29 | 3.23 | 2342200 |
| 1711060800 | 3.37 | -0.01 | -0.30 | 3.39 | 3.4071 | 3.32 | 2168313 |
| 1710974400 | 3.38 | 0.05 | 1.50 | 3.35 | 3.395 | 3.305 | 3913827 |
| 1710888000 | 3.33 | 0.07 | 2.15 | 3.24 | 3.38 | 3.24 | 3572553 |
| 1710801600 | 3.2599999 | -0.05 | -1.51 | 3.29 | 3.296 | 3.22 | 3065907 |
| 1710542400 | 3.31 | -0.11 | -3.22 | 3.4 | 3.4 | 3.295 | 4777940 |
| 1710456000 | 3.42 | 0.02 | 0.59 | 3.4 | 3.435 | 3.3701 | 4062159 |
| 1710369600 | 3.4 | 0 | 0.00 | 3.41 | 3.4494 | 3.37 | 4030354 |
| 1710283200 | 3.4 | 0.06 | 1.80 | 3.31 | 3.43 | 3.255 | 8856955 |
| 1710196800 | 3.34 | 0.02 | 0.60 | 3.33 | 3.3875 | 3.3 | 2706013 |
| 1709941200 | 3.32 | 0 | 0.00 | 3.32 | 3.3508 | 3.2719999 | 2730035 |
| 1709854800 | 3.32 | 0.07 | 2.15 | 3.25 | 3.34 | 3.21 | 2828483 |
| 1709768400 | 3.25 | 0.04 | 1.25 | 3.25 | 3.3 | 3.225 | 2857444 |
| 1709682000 | 3.21 | 0.11 | 3.55 | 3.19 | 3.29 | 3.19 | 3447226 |
| 1709595600 | 3.1 | 0.09 | 2.99 | 3.05 | 3.1349999 | 3.02 | 6235025 |
| 1709336400 | 3.0099999 | -0.05 | -1.63 | 3.0299999 | 3.04 | 2.96 | 3215776 |
| 1709250000 | 3.06 | 0.01 | 0.33 | 3.02 | 3.11 | 3 | 4061325 |
| 1709163600 | 3.05 | -0.04 | -1.29 | 3.16 | 3.195 | 3.05 | 5731722 |
| 1709077200 | 3.09 | 0.29 | 10.36 | 2.98 | 3.16 | 2.9601 | 9572321 |
| 1708990800 | 2.8 | 0.11 | 4.09 | 2.8 | 2.845 | 2.7799999 | 5629836 |
| 1708731600 | 2.69 | -0.08 | -2.89 | 2.71 | 2.73 | 2.67 | 2493036 |
| 1708645200 | 2.77 | -0.04 | -1.42 | 2.8 | 2.835 | 2.77 | 1530462 |
| 1708558800 | 2.81 | 0.01 | 0.36 | 2.81 | 2.835 | 2.73 | 3253916 |
| 1708472400 | 2.8 | -0.06 | -2.10 | 2.81 | 2.85 | 2.7799999 | 2545318 |
| 1708126800 | 2.86 | -0.01 | -0.35 | 2.85 | 2.89 | 2.8 | 2104583 |
| 1708040400 | 2.87 | 0.05 | 1.77 | 2.88 | 2.9514999 | 2.84 | 1412676 |
| 1707954000 | 2.82 | 0.04 | 1.44 | 2.8 | 2.89 | 2.79 | 1589797 |
| 1707867600 | 2.7799999 | -0.05 | -1.77 | 2.795 | 2.81 | 2.72 | 1018186 |
| 1707781200 | 2.83 | -0.05 | -1.74 | 2.89 | 2.9 | 2.8 | 2349975 |
| 1707522000 | 2.88 | 0.01 | 0.35 | 2.86 | 2.92 | 2.835 | 2467655 |
| 1707435600 | 2.87 | -0.08 | -2.71 | 2.89 | 2.9 | 2.81 | 2262775 |
| 1707349200 | 2.95 | -0.01 | -0.34 | 2.94 | 3 | 2.93 | 2266570 |
| 1707262800 | 2.96 | 0.07 | 2.42 | 2.96 | 3.0099999 | 2.93 | 1993184 |
| 1707176400 | 2.89 | 0.02 | 0.70 | 2.88 | 2.93 | 2.8193 | 1888323 |
| 1706917200 | 2.87 | -0.06 | -2.05 | 2.85 | 2.89 | 2.8 | 2430340 |
| 1706830800 | 2.93 | 0.13 | 4.64 | 2.81 | 2.94 | 2.73 | 4989489 |
| 1706744400 | 2.8 | 0.04 | 1.45 | 2.8 | 2.89 | 2.8 | 3547887 |
| 1706658000 | 2.7599999 | -0.13 | -4.50 | 2.83 | 2.845 | 2.73 | 2203265 |
| 1706571600 | 2.89 | -0.07 | -2.36 | 2.91 | 2.92 | 2.83 | 2932468 |
| 1706312400 | 2.96 | 0.02 | 0.68 | 3 | 3.02 | 2.94 | 5539532 |
| 1706226000 | 2.94 | 0.09 | 3.16 | 2.87 | 2.96 | 2.865 | 2348036 |
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
