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 | 0.06 | 1.97368421053 | 3.04 | 3.21 | 2.98 | 333302 | 3.06334048 | CS |
| 4 | 0.2 | 6.89655172414 | 2.9 | 3.295 | 2.685 | 456257 | 3.00555586 | CS |
| 12 | -1.33 | -30.0225733634 | 4.43 | 4.5 | 2.685 | 532918 | 3.17672943 | CS |
| 26 | -2.84 | -47.8114478114 | 5.94 | 6.125 | 2.685 | 463787 | 3.93944622 | CS |
| 52 | -2.59 | -45.5184534271 | 5.69 | 6.405 | 2.685 | 445710 | 4.55893727 | CS |
| 156 | -10.84 | -77.7618364419 | 13.94 | 14.46 | 2.685 | 493490 | 6.79242764 | CS |
| 260 | -16.03 | -83.795086252 | 19.13 | 19.27 | 1.74 | 615849 | 7.80314527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.08 | 0.03 | 0.98 | 3.1 | 3.11 | 3.0101 | 366821 |
| 1721947200 | 3.05 | 0.07 | 2.35 | 3 | 3.15 | 2.98 | 254685 |
| 1721860800 | 2.98 | -0.16 | -5.10 | 3.1 | 3.12 | 2.98 | 402511 |
| 1721774400 | 3.14 | 0.07 | 2.28 | 3.04 | 3.21 | 3.04 | 411614 |
| 1721688000 | 3.07 | 0.01 | 0.33 | 3.09 | 3.09 | 3.005 | 308248 |
| 1721428800 | 3.06 | 0.06 | 2.00 | 3.0299999 | 3.1 | 3.0099999 | 394393 |
| 1721342400 | 3 | -0.18 | -5.66 | 3.17 | 3.2 | 3 | 351055 |
| 1721256000 | 3.18 | -0.01 | -0.31 | 3.13 | 3.205 | 3.13 | 327399 |
| 1721169600 | 3.19 | 0.06 | 1.92 | 3.14 | 3.21 | 3.14 | 388695 |
| 1721083200 | 3.13 | -0.03 | -0.95 | 3.18 | 3.18 | 3.095 | 406190 |
| 1720824000 | 3.16 | -0.01 | -0.32 | 3.17 | 3.295 | 3.115 | 673560 |
| 1720737600 | 3.17 | 0.42 | 15.27 | 2.8 | 3.17 | 2.8 | 885172 |
| 1720651200 | 2.75 | 0.03 | 1.10 | 2.7 | 2.7599999 | 2.685 | 269813 |
| 1720564800 | 2.72 | -0.05 | -1.81 | 2.8 | 2.8 | 2.7 | 375012 |
| 1720478400 | 2.77 | -0.08 | -2.81 | 2.86 | 2.89 | 2.7599999 | 354399 |
| 1720219200 | 2.85 | -0.04 | -1.38 | 2.89 | 2.89 | 2.82 | 408586 |
| 1720040640 | 2.89 | -0.02 | -0.69 | 2.92 | 2.97 | 2.89 | 172184 |
| 1719960000 | 2.91 | 0.03 | 1.04 | 2.88 | 2.9599 | 2.86 | 480629 |
| 1719873600 | 2.88 | 0.02 | 0.70 | 2.91 | 2.92 | 2.815 | 696256 |
| 1719614400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719528000 | 2.86 | 0.01 | 0.35 | 2.86 | 2.89 | 2.77 | 510675 |
| 1719441600 | 2.85 | -0.03 | -1.04 | 2.85 | 2.945 | 2.83 | 531217 |
| 1719355200 | 2.88 | -0.17 | -5.57 | 3.04 | 3.05 | 2.83 | 923914 |
| 1719268800 | 3.05 | 0 | 0.00 | 3.0299999 | 3.1 | 3 | 687020 |
| 1719009600 | 3.05 | 0 | 0.00 | 3.05 | 3.08 | 2.98 | 1211321 |
| 1718923200 | 3.05 | 0 | 0.00 | 3 | 3.1 | 2.79 | 1394454 |
| 1718750400 | 3.05 | -0.05 | -1.61 | 3.09 | 3.105 | 3.05 | 421617 |
| 1718664000 | 3.1 | -0.05 | -1.59 | 3.12 | 3.19 | 3.08 | 568597 |
| 1718404800 | 3.15 | -0.02 | -0.63 | 3.13 | 3.16 | 3.12 | 173985 |
| 1718318400 | 3.17 | 0.09 | 2.92 | 3.1 | 3.19 | 3.06 | 394445 |
| 1718232000 | 3.08 | 0 | 0.00 | 3.2 | 3.225 | 3.08 | 418233 |
| 1718145600 | 3.08 | -0.09 | -2.84 | 3.17 | 3.17 | 3.05 | 442921 |
| 1718059200 | 3.17 | 0.08 | 2.59 | 3.06 | 3.2 | 3.0400999 | 358635 |
| 1717800000 | 3.09 | -0.03 | -0.96 | 3.09 | 3.13 | 3.0099999 | 572389 |
| 1717713600 | 3.12 | 0 | 0.00 | 3.11 | 3.16 | 3.095 | 450005 |
| 1717627200 | 3.12 | 0.05 | 1.63 | 3.1 | 3.14 | 3 | 446498 |
| 1717540800 | 3.07 | -0.17 | -5.25 | 3.21 | 3.21 | 3.06 | 515926 |
| 1717454400 | 3.24 | 0.09 | 2.86 | 3.22 | 3.24 | 3.1 | 717148 |
| 1717195200 | 3.15 | 0.09 | 2.94 | 3.09 | 3.21 | 3.085 | 548767 |
| 1717108800 | 3.06 | 0.09 | 3.03 | 2.97 | 3.111 | 2.95 | 666974 |
| 1717022400 | 2.97 | 0.03 | 1.02 | 2.93 | 2.99 | 2.8601 | 677153 |
| 1716936000 | 2.94 | -0.13 | -4.23 | 3.07 | 3.11 | 2.91 | 640901 |
| 1716590400 | 3.07 | -0.08 | -2.54 | 3.17 | 3.2001 | 3.0508 | 541181 |
| 1716504000 | 3.15 | -0.1 | -3.08 | 3.25 | 3.2999 | 3.11 | 490570 |
| 1716417600 | 3.25 | -0.07 | -2.11 | 3.32 | 3.36 | 3.25 | 378742 |
| 1716331200 | 3.32 | -0.11 | -3.21 | 3.44 | 3.45 | 3.3 | 353821 |
| 1716244800 | 3.43 | 0.02 | 0.59 | 3.42 | 3.52 | 3.41 | 304090 |
| 1715985600 | 3.41 | 0.08 | 2.40 | 3.35 | 3.42 | 3.345 | 281335 |
| 1715899200 | 3.33 | 0.02 | 0.60 | 3.32 | 3.37 | 3.31 | 302035 |
| 1715812800 | 3.31 | 0.01 | 0.30 | 3.35 | 3.4292 | 3.285 | 418564 |
| 1715726400 | 3.3 | -0.16 | -4.62 | 3.48 | 3.56 | 3.29 | 931111 |
| 1715640000 | 3.46 | -0.18 | -4.95 | 3.68 | 3.69 | 3.39 | 1004687 |
| 1715380800 | 3.64 | -0.1 | -2.67 | 3.76 | 3.79 | 3.62 | 853980 |
| 1715294400 | 3.74 | -0.09 | -2.35 | 3.82 | 3.86 | 3.7 | 685984 |
| 1715208000 | 3.83 | -0.55 | -12.56 | 3.81 | 4 | 3.49 | 1148560 |
| 1715121600 | 4.38 | -0.02 | -0.45 | 4.43 | 4.495 | 4.37 | 269539 |
| 1715035200 | 4.4 | -0.02 | -0.45 | 4.46 | 4.465 | 4.36 | 230581 |
| 1714776000 | 4.42 | 0.1 | 2.31 | 4.43 | 4.5 | 4.41 | 320482 |
| 1714689600 | 4.32 | 0 | 0.00 | 4.39 | 4.39 | 4.32 | 255004 |
| 1714603200 | 4.32 | 0.03 | 0.70 | 4.32 | 4.42 | 4.29 | 273219 |
| 1714516800 | 4.29 | -0.13 | -2.94 | 4.39 | 4.42 | 4.2699999 | 333774 |
| 1714430400 | 4.42 | 0.03 | 0.68 | 4.42 | 4.45 | 4.39 | 156955 |
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
