We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.95480225989 | 3.54 | 3.68 | 3.54 | 28864 | 3.62680866 | CS |
| 4 | -0.04 | -1.0752688172 | 3.72 | 3.785 | 3.49 | 55975 | 3.64288241 | CS |
| 12 | 0.13 | 3.66197183099 | 3.55 | 3.785 | 3.392 | 54102 | 3.62048638 | CS |
| 26 | 0.61 | 19.8697068404 | 3.07 | 3.785 | 2.98 | 52685 | 3.51746923 | CS |
| 52 | 0.67 | 22.2591362126 | 3.01 | 3.785 | 2.85 | 48871 | 3.38389876 | CS |
| 156 | -0.42 | -10.243902439 | 4.1 | 4.39 | 2.73 | 48824 | 3.5874445 | CS |
| 260 | -2.6 | -41.4012738854 | 6.28 | 6.51 | 1.26 | 57597 | 3.78832337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 3.68 | 0.01 | 0.27 | 3.665 | 3.68 | 3.64 | 38528 |
| 1713912000 | 3.67 | 0.05 | 1.41 | 3.63 | 3.68 | 3.585 | 24898 |
| 1713825600 | 3.619 | 0.05 | 1.37 | 3.59 | 3.6199 | 3.5898 | 42998 |
| 1713566400 | 3.57 | 0.03 | 0.78 | 3.54 | 3.5799 | 3.54 | 14760 |
| 1713480000 | 3.5425 | 0.01 | 0.21 | 3.54 | 3.56 | 3.54 | 23135 |
| 1713393600 | 3.535 | -0.01 | -0.14 | 3.58 | 3.58 | 3.49 | 43793 |
| 1713307200 | 3.54 | 0.02 | 0.57 | 3.51 | 3.549 | 3.51 | 25174 |
| 1713220800 | 3.52 | -0.06 | -1.68 | 3.59 | 3.6105 | 3.5186 | 43875 |
| 1712961600 | 3.58 | -0.07 | -1.89 | 3.67 | 3.67 | 3.57 | 38452 |
| 1712875200 | 3.649 | 0.04 | 1.08 | 3.61 | 3.65 | 3.61 | 18258 |
| 1712788800 | 3.61 | -0.04 | -1.10 | 3.602 | 3.64 | 3.6 | 79470 |
| 1712702400 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.61 | 98330 |
| 1712616000 | 3.65 | -0 | -0.06 | 3.66 | 3.6722 | 3.65 | 67757 |
| 1712356800 | 3.6523 | 0.01 | 0.34 | 3.62 | 3.67 | 3.62 | 26892 |
| 1712270400 | 3.64 | -0.03 | -0.68 | 3.67 | 3.708 | 3.63 | 97559 |
| 1712184000 | 3.665 | 0 | 0.14 | 3.68 | 3.69 | 3.66 | 63923 |
| 1712097600 | 3.66 | -0.05 | -1.35 | 3.7 | 3.7094 | 3.65 | 141848 |
| 1712011200 | 3.71 | -0.06 | -1.59 | 3.75 | 3.77 | 3.7038 | 119237 |
| 1711665600 | 3.77 | 0.02 | 0.53 | 3.72 | 3.785 | 3.72 | 54643 |
| 1711579200 | 3.7501 | 0.06 | 1.49 | 3.7 | 3.76 | 3.7 | 56824 |
| 1711492800 | 3.695 | 0 | 0.14 | 3.7 | 3.7 | 3.6901 | 34652 |
| 1711406400 | 3.69 | 0.02 | 0.41 | 3.67 | 3.7 | 3.67 | 44756 |
| 1711147200 | 3.675 | 0.03 | 0.82 | 3.67 | 3.7 | 3.6577 | 59492 |
| 1711060800 | 3.645 | 0.04 | 0.97 | 3.6283 | 3.666 | 3.625 | 72637 |
| 1710974400 | 3.61 | 0.01 | 0.28 | 3.58 | 3.62 | 3.58 | 29165 |
| 1710888000 | 3.6 | 0 | 0.00 | 3.6259 | 3.6259 | 3.5801 | 3984 |
| 1710801600 | 3.5999 | -0.01 | -0.28 | 3.6 | 3.602 | 3.57 | 28019 |
| 1710542400 | 3.61 | 0 | 0.00 | 3.61 | 3.65 | 3.57 | 84891 |
| 1710456000 | 3.61 | -0.07 | -1.90 | 3.69 | 3.69 | 3.6 | 44341 |
| 1710369600 | 3.68 | -0.01 | -0.27 | 3.66 | 3.74 | 3.66 | 52033 |
| 1710283200 | 3.69 | 0.02 | 0.54 | 3.65 | 3.71 | 3.65 | 14056 |
| 1710196800 | 3.67 | 0.02 | 0.55 | 3.67 | 3.7 | 3.665 | 35380 |
| 1709941200 | 3.65 | 0.03 | 0.83 | 3.62 | 3.68 | 3.62 | 29881 |
| 1709854800 | 3.62 | 0.02 | 0.56 | 3.63 | 3.6595 | 3.62 | 74293 |
| 1709768400 | 3.6 | -0.03 | -0.83 | 3.61 | 3.65 | 3.5901 | 48502 |
| 1709682000 | 3.63 | 0.01 | 0.28 | 3.68 | 3.68 | 3.62 | 68919 |
| 1709595600 | 3.62 | 0 | 0.00 | 3.6 | 3.65 | 3.5701 | 15955 |
| 1709336400 | 3.62 | -0.05 | -1.36 | 3.67 | 3.67 | 3.6 | 51598 |
| 1709250000 | 3.67 | 0.04 | 1.10 | 3.67 | 3.6799 | 3.6 | 44252 |
| 1709163600 | 3.63 | 0 | 0.00 | 3.64 | 3.64 | 3.57 | 51942 |
| 1709077200 | 3.63 | 0 | 0.00 | 3.62 | 3.64 | 3.5901 | 31027 |
| 1708990800 | 3.63 | 0.04 | 1.11 | 3.57 | 3.63 | 3.57 | 31070 |
| 1708731600 | 3.59 | 0.02 | 0.56 | 3.55 | 3.615 | 3.55 | 75639 |
| 1708645200 | 3.57 | -0.06 | -1.65 | 3.59 | 3.5999 | 3.392 | 35459 |
| 1708558800 | 3.63 | -0.01 | -0.27 | 3.65 | 3.66 | 3.6101 | 96634 |
| 1708472400 | 3.64 | 0.01 | 0.28 | 3.58 | 3.65 | 3.58 | 80744 |
| 1708126800 | 3.63 | -0.01 | -0.14 | 3.63 | 3.65 | 3.62 | 18934 |
| 1708040400 | 3.635 | 0.05 | 1.39 | 3.59 | 3.65 | 3.59 | 116908 |
| 1707954000 | 3.585 | 0.04 | 0.99 | 3.53 | 3.5903 | 3.53 | 72985 |
| 1707867600 | 3.55 | -0.03 | -0.84 | 3.47 | 3.58 | 3.47 | 83683 |
| 1707781200 | 3.58 | 0.05 | 1.42 | 3.53 | 3.588 | 3.53 | 118926 |
| 1707522000 | 3.53 | 0.01 | 0.28 | 3.51 | 3.5399 | 3.5 | 76052 |
| 1707435600 | 3.52 | -0.01 | -0.31 | 3.52 | 3.5376 | 3.5 | 61604 |
| 1707349200 | 3.531 | 0.02 | 0.60 | 3.52 | 3.5412 | 3.52 | 56289 |
| 1707262800 | 3.51 | 0.01 | 0.29 | 3.46 | 3.5199 | 3.46 | 64119 |
| 1707176400 | 3.5 | 0 | 0.00 | 3.47 | 3.5 | 3.46 | 28036 |
| 1706917200 | 3.5 | -0.05 | -1.41 | 3.5 | 3.56 | 3.5 | 37445 |
| 1706830800 | 3.55 | 0 | 0.00 | 3.55 | 3.56 | 3.52 | 43233 |
| 1706744400 | 3.55 | -0.06 | -1.66 | 3.59 | 3.625 | 3.55 | 43292 |
| 1706658000 | 3.61 | -0.02 | -0.55 | 3.6 | 3.6299 | 3.6 | 71082 |
| 1706571600 | 3.63 | 0.01 | 0.28 | 3.6 | 3.6499 | 3.6 | 58080 |
| 1706312400 | 3.62 | 0.03 | 0.84 | 3.59 | 3.62 | 3.59 | 44229 |
| 1706226000 | 3.59 | 0.02 | 0.56 | 3.55 | 3.59 | 3.55 | 68776 |
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
