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 | 0.05 | 1.69491525424 | 2.95 | 3.06 | 2.83 | 9461 | 2.93619144 | CS |
| 4 | -0.06 | -1.96078431373 | 3.06 | 3.26 | 2.6 | 19323 | 2.96860911 | CS |
| 12 | 0.07 | 2.38907849829 | 2.93 | 3.32 | 2.6 | 15585 | 3.06044009 | CS |
| 26 | 0.31 | 11.5241635688 | 2.69 | 3.32 | 2.5 | 19934 | 2.92498208 | CS |
| 52 | 1.03 | 52.2842639594 | 1.97 | 3.32 | 1.84 | 18819 | 2.63962597 | CS |
| 156 | 0.4 | 15.3846153846 | 2.6 | 3.62 | 1.52 | 19372 | 2.52373178 | CS |
| 260 | 1.75 | 140 | 1.25 | 3.62 | 1.05 | 22882 | 2.2890631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938800 | 3 | 0.02 | 0.67 | 3 | 3.06 | 2.95 | 15777 |
| 1742852400 | 2.98 | 0.1 | 3.47 | 2.91 | 3 | 2.91 | 2820 |
| 1742593200 | 2.88 | -0.04 | -1.37 | 2.92 | 2.92 | 2.83 | 18102 |
| 1742506800 | 2.92 | -0.08 | -2.67 | 3 | 3 | 2.83 | 8922 |
| 1742420400 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.96 | 9860 |
| 1742334000 | 2.99 | 0.08 | 2.75 | 2.95 | 2.99 | 2.95 | 7600 |
| 1742247600 | 2.91 | 0.06 | 2.11 | 2.8 | 2.93 | 2.8 | 9760 |
| 1741988400 | 2.85 | 0.03 | 1.06 | 2.67 | 2.89 | 2.67 | 11217 |
| 1741902000 | 2.82 | 0.02 | 0.71 | 2.8 | 2.83 | 2.7799999 | 5321 |
| 1741815600 | 2.8 | -0.02 | -0.71 | 2.82 | 2.88 | 2.6 | 19200 |
| 1741729200 | 2.82 | -0.07 | -2.42 | 2.89 | 2.95 | 2.8 | 33710 |
| 1741642800 | 2.89 | -0.09 | -3.02 | 2.98 | 2.99 | 2.87 | 34181 |
| 1741387200 | 2.98 | -0.02 | -0.67 | 3 | 3.0099999 | 2.98 | 11819 |
| 1741300800 | 3 | 0.04 | 1.35 | 2.99 | 3 | 2.97 | 7580 |
| 1741214400 | 2.96 | -0.01 | -0.34 | 2.99 | 2.99 | 2.96 | 29200 |
| 1741128000 | 2.97 | -0.12 | -3.88 | 3.09 | 3.09 | 2.79 | 55987 |
| 1741041600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.2599999 | 3.08 | 68033 |
| 1740782400 | 3.1 | 0 | 0.00 | 3.11 | 3.13 | 3.08 | 12640 |
| 1740696000 | 3.1 | 0.04 | 1.31 | 3.12 | 3.14 | 3.1 | 12762 |
| 1740609600 | 3.06 | -0.04 | -1.29 | 3.15 | 3.15 | 3.05 | 7023 |
| 1740523200 | 3.1 | 0.03 | 0.98 | 3.06 | 3.1 | 3.05 | 20728 |
| 1740436800 | 3.07 | -0.02 | -0.65 | 3.11 | 3.15 | 3.07 | 33663 |
| 1740177600 | 3.09 | 0 | 0.00 | 3.15 | 3.15 | 3.04 | 49117 |
| 1740091200 | 3.09 | -0.06 | -1.90 | 3.16 | 3.17 | 3.09 | 19150 |
| 1740004800 | 3.15 | -0.08 | -2.48 | 3.32 | 3.32 | 3.13 | 40462 |
| 1739918400 | 3.23 | 0.03 | 0.94 | 3.2 | 3.32 | 3.18 | 26424 |
| 1739572800 | 3.2 | 0.02 | 0.63 | 3.2599999 | 3.2599999 | 3.15 | 28922 |
| 1739486400 | 3.18 | -0.02 | -0.63 | 3.2 | 3.24 | 3.18 | 26732 |
| 1739400000 | 3.2 | 0 | 0.00 | 3.25 | 3.25 | 3.19 | 26799 |
| 1739313600 | 3.2 | 0.1 | 3.23 | 3.16 | 3.25 | 3.12 | 24358 |
| 1739227200 | 3.1 | 0.01 | 0.32 | 3.15 | 3.16 | 3.09 | 19634 |
| 1738968000 | 3.09 | 0.03 | 0.98 | 3.08 | 3.09 | 3.08 | 864 |
| 1738881600 | 3.06 | -0.06 | -1.92 | 3.11 | 3.11 | 3.0099999 | 16128 |
| 1738795200 | 3.12 | 0.08 | 2.63 | 3.06 | 3.12 | 3.04 | 3900 |
| 1738708800 | 3.04 | -0.08 | -2.56 | 3.12 | 3.12 | 3.04 | 7327 |
| 1738622400 | 3.12 | -0.04 | -1.27 | 3.11 | 3.14 | 3.04 | 23431 |
| 1738363200 | 3.16 | -0.07 | -2.17 | 3.2 | 3.2 | 3.16 | 5300 |
| 1738276800 | 3.23 | 0.07 | 2.22 | 3.18 | 3.24 | 3.18 | 5300 |
| 1738190400 | 3.16 | 0.04 | 1.28 | 3.12 | 3.16 | 3.12 | 2286 |
| 1738104000 | 3.12 | -0.06 | -1.89 | 3.13 | 3.17 | 3.12 | 11386 |
| 1738017600 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 3100 |
| 1737758400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.2599999 | 3.2 | 1648 |
| 1737672000 | 3.25 | 0.03 | 0.93 | 3.22 | 3.25 | 3.2 | 11431 |
| 1737585600 | 3.22 | 0.12 | 3.87 | 3.22 | 3.23 | 3.14 | 12723 |
| 1737499200 | 3.1 | -0.03 | -0.96 | 3.18 | 3.18 | 3.1 | 7682 |
| 1737412800 | 3.13 | -0.03 | -0.95 | 3.02 | 3.13 | 3.02 | 3850 |
| 1737153600 | 3.16 | 0.2 | 6.76 | 2.9 | 3.2 | 2.9 | 16984 |
| 1737067200 | 2.96 | -0.02 | -0.67 | 3.0099999 | 3.0099999 | 2.96 | 1775 |
| 1736980800 | 2.98 | -0.06 | -1.97 | 3.0299999 | 3.0299999 | 2.93 | 1800 |
| 1736894400 | 3.04 | 0.03 | 1.00 | 3 | 3.05 | 3 | 4900 |
| 1736808000 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.97 | 13650 |
| 1736548800 | 3 | -0.05 | -1.64 | 3.0299999 | 3.0299999 | 2.9 | 13992 |
| 1736462400 | 3.05 | -0.01 | -0.33 | 2.92 | 3.06 | 2.92 | 16870 |
| 1736376000 | 3.06 | -0.08 | -2.55 | 3.14 | 3.14 | 3.06 | 5090 |
| 1736289600 | 3.14 | 0.03 | 0.96 | 3.07 | 3.14 | 3.07 | 6400 |
| 1736203200 | 3.11 | 0.02 | 0.65 | 3.09 | 3.15 | 3 | 9810 |
| 1735944000 | 3.09 | 0.03 | 0.98 | 2.97 | 3.09 | 2.97 | 4300 |
| 1735857600 | 3.06 | -0.01 | -0.33 | 3.09 | 3.14 | 3.05 | 7675 |
| 1735684800 | 3.07 | 0.06 | 1.99 | 2.93 | 3.08 | 2.93 | 2587 |
| 1735598400 | 3.0099999 | -0.01 | -0.33 | 3.04 | 3.05 | 2.98 | 10032 |
| 1735339200 | 3.02 | 0.01 | 0.33 | 3.04 | 3.04 | 2.99 | 22354 |
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
