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 | -0.08 | -2.25352112676 | 3.55 | 3.59 | 3.13 | 31803 | 3.46298622 | CS |
| 4 | -0.27 | -7.2192513369 | 3.74 | 3.8101 | 3.13 | 38457 | 3.63115733 | CS |
| 12 | 0.46 | 15.2823920266 | 3.01 | 3.99 | 2.6 | 52434 | 3.34889636 | CS |
| 26 | -0.5 | -12.5944584383 | 3.97 | 4.6 | 2.6 | 55014 | 3.4744998 | CS |
| 52 | -0.469 | -11.9065752729 | 3.939 | 5.7 | 2.6 | 110402 | 4.2307544 | CS |
| 156 | -4.81 | -58.0917874396 | 8.28 | 13.44 | 2.6 | 549785 | 7.00075711 | CS |
| 260 | -16.51 | -82.6326326326 | 19.98 | 24.06 | 2.6 | 523677 | 8.82635091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.47 | -0.03 | -0.86 | 3.53 | 3.59 | 3.38 | 50350 |
| 1714084800 | 3.5 | 0.02 | 0.57 | 3.44 | 3.55 | 3.42 | 33038 |
| 1713998400 | 3.48 | 0.02 | 0.58 | 3.43 | 3.485 | 3.36 | 33056 |
| 1713912000 | 3.46 | 0.02 | 0.58 | 3.41 | 3.49 | 3.41 | 7481 |
| 1713825600 | 3.44 | -0.02 | -0.58 | 3.44 | 3.5399 | 3.13 | 74447 |
| 1713566400 | 3.46 | -0.08 | -2.26 | 3.55 | 3.59 | 3.44 | 11466 |
| 1713480000 | 3.54 | 0.09 | 2.61 | 3.48 | 3.55 | 3.37 | 23084 |
| 1713393600 | 3.45 | -0.05 | -1.43 | 3.49 | 3.5 | 3.361 | 24044 |
| 1713307200 | 3.5 | -0.02 | -0.57 | 3.49 | 3.53 | 3.41 | 27273 |
| 1713220800 | 3.52 | -0.08 | -2.22 | 3.63 | 3.63 | 3.3601 | 42341 |
| 1712961600 | 3.6 | -0.11 | -2.96 | 3.65 | 3.72 | 3.57 | 20903 |
| 1712875200 | 3.71 | -0.02 | -0.54 | 3.7 | 3.75 | 3.6201 | 33487 |
| 1712788800 | 3.73 | -0.04 | -1.06 | 3.76 | 3.765 | 3.65 | 50964 |
| 1712702400 | 3.77 | 0.09 | 2.45 | 3.68 | 3.77 | 3.66 | 64049 |
| 1712616000 | 3.68 | -0.05 | -1.34 | 3.75 | 3.7887 | 3.63 | 49181 |
| 1712356800 | 3.73 | 0.02 | 0.54 | 3.71 | 3.76 | 3.605 | 53074 |
| 1712270400 | 3.71 | 0.03 | 0.82 | 3.65 | 3.74 | 3.61 | 66515 |
| 1712184000 | 3.68 | -0.08 | -2.13 | 3.76 | 3.8101 | 3.641 | 40449 |
| 1712097600 | 3.76 | -0.02 | -0.53 | 3.76 | 3.8 | 3.71 | 35664 |
| 1712011200 | 3.78 | 0.04 | 1.07 | 3.74 | 3.8 | 3.6367 | 41631 |
| 1711665600 | 3.74 | 0.03 | 0.81 | 3.63 | 3.8 | 3.63 | 38884 |
| 1711579200 | 3.71 | 0.08 | 2.20 | 3.65 | 3.72 | 3.63 | 30098 |
| 1711492800 | 3.63 | 0.11 | 3.13 | 3.54 | 3.65 | 3.46 | 33369 |
| 1711406400 | 3.52 | 0 | 0.00 | 3.56 | 3.5895 | 3.47 | 33687 |
| 1711147200 | 3.52 | 0.04 | 1.15 | 3.49 | 3.6169 | 3.49 | 56933 |
| 1711060800 | 3.48 | -0.15 | -4.13 | 3.58 | 3.74 | 3.41 | 86618 |
| 1710974400 | 3.63 | -0.03 | -0.82 | 3.6 | 3.7 | 3.6 | 30444 |
| 1710888000 | 3.66 | -0.03 | -0.81 | 3.62 | 3.7 | 3.6124 | 24656 |
| 1710801600 | 3.69 | -0.15 | -3.91 | 3.99 | 3.99 | 3.68 | 62304 |
| 1710542400 | 3.84 | 0.2 | 5.49 | 3.68 | 3.98 | 3.56 | 164114 |
| 1710456000 | 3.64 | -0.01 | -0.27 | 3.62 | 3.7 | 3.4388 | 144983 |
| 1710369600 | 3.65 | 0.84 | 29.89 | 2.75 | 3.7 | 2.6 | 347389 |
| 1710283200 | 2.81 | 0.06 | 2.18 | 2.84 | 2.88 | 2.75 | 139260 |
| 1710196800 | 2.75 | -0.04 | -1.43 | 2.82 | 2.865 | 2.642 | 175672 |
| 1709941200 | 2.79 | -0.07 | -2.45 | 2.91 | 2.95 | 2.75 | 61807 |
| 1709854800 | 2.86 | -0.07 | -2.39 | 2.94 | 2.94 | 2.85 | 53818 |
| 1709768400 | 2.93 | -0.03 | -1.01 | 3 | 3 | 2.84 | 42059 |
| 1709682000 | 2.96 | -0.01 | -0.34 | 2.94 | 3.0064 | 2.9 | 31890 |
| 1709595600 | 2.97 | -0.13 | -4.19 | 3.09 | 3.1 | 2.95 | 28125 |
| 1709336400 | 3.1 | 0.11 | 3.68 | 2.99 | 3.12 | 2.9501 | 28851 |
| 1709250000 | 2.99 | 0.06 | 2.05 | 2.96 | 3.0299999 | 2.9419 | 41433 |
| 1709163600 | 2.93 | -0.04 | -1.35 | 2.9 | 2.99 | 2.9 | 19604 |
| 1709077200 | 2.97 | 0.02 | 0.68 | 2.98 | 3 | 2.94 | 7812 |
| 1708990800 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.94 | 89722 |
| 1708731600 | 3 | -0.1 | -3.23 | 3.06 | 3.0772 | 2.99 | 34572 |
| 1708645200 | 3.1 | 0.02 | 0.65 | 3.06 | 3.13 | 3.05 | 89274 |
| 1708558800 | 3.08 | -0.09 | -2.84 | 3.14 | 3.19 | 3.08 | 19828 |
| 1708472400 | 3.17 | 0.15 | 4.97 | 3 | 3.189 | 3 | 53699 |
| 1708126800 | 3.02 | -0.01 | -0.33 | 2.97 | 3.11 | 2.92 | 29691 |
| 1708040400 | 3.0299999 | 0.07 | 2.36 | 2.9 | 3.07 | 2.9 | 37155 |
| 1707954000 | 2.96 | -0.05 | -1.66 | 3 | 3.0299999 | 2.92 | 21758 |
| 1707867600 | 3.0099999 | -0.04 | -1.31 | 3.09 | 3.09 | 2.99 | 10957 |
| 1707781200 | 3.05 | 0.06 | 2.01 | 2.93 | 3.12 | 2.93 | 37310 |
| 1707522000 | 2.99 | 0.04 | 1.36 | 2.92 | 3.0099999 | 2.89 | 26564 |
| 1707435600 | 2.95 | 0.03 | 1.03 | 2.88 | 2.97 | 2.86 | 54082 |
| 1707349200 | 2.92 | 0.04 | 1.39 | 2.94 | 2.96 | 2.86 | 31695 |
| 1707262800 | 2.88 | 0.01 | 0.35 | 2.92 | 2.92 | 2.85 | 14478 |
| 1707176400 | 2.87 | -0.17 | -5.59 | 3.06 | 3.06 | 2.7801 | 56569 |
| 1706917200 | 3.04 | -0.03 | -0.98 | 3.0099999 | 3.08 | 3.0099999 | 24478 |
| 1706830800 | 3.07 | -0.01 | -0.32 | 3.08 | 3.12 | 3.0211 | 15734 |
| 1706744400 | 3.08 | -0.03 | -0.96 | 3.14 | 3.14 | 3.0299999 | 18341 |
| 1706658000 | 3.11 | 0.03 | 0.97 | 3.1 | 3.1469999 | 3.05 | 21629 |
| 1706571600 | 3.08 | -0.02 | -0.65 | 3.04 | 3.1349999 | 3.04 | 26175 |
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
