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 | 3.57142857143 | 3.36 | 3.61 | 3.36 | 17710 | 3.45260773 | CS |
| 4 | -0.37 | -9.61038961039 | 3.85 | 3.87 | 3.33 | 26222 | 3.59333639 | CS |
| 12 | -0.65 | -15.7384987893 | 4.13 | 4.33 | 3.33 | 39896 | 3.97827767 | CS |
| 26 | 0.28 | 8.75 | 3.2 | 4.33 | 2.95 | 46541 | 3.71445423 | CS |
| 52 | 0.31 | 9.77917981073 | 3.17 | 5.15 | 2.95 | 60815 | 4.12527589 | CS |
| 156 | -1.05 | -23.178807947 | 4.53 | 7.9 | 2.5 | 122072 | 4.81328594 | CS |
| 260 | -1.96 | -36.0294117647 | 5.44 | 17 | 2.5 | 164826 | 6.84095652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 3.52 | -0.02 | -0.56 | 3.61 | 3.61 | 3.51 | 14820 |
| 1713908400 | 3.54 | 0.11 | 3.21 | 3.42 | 3.57 | 3.42 | 18637 |
| 1713822000 | 3.43 | 0.04 | 1.18 | 3.42 | 3.47 | 3.41 | 22353 |
| 1713562800 | 3.39 | 0.01 | 0.30 | 3.37 | 3.45 | 3.37 | 25519 |
| 1713476400 | 3.38 | -0.01 | -0.29 | 3.36 | 3.43 | 3.36 | 7223 |
| 1713390000 | 3.39 | -0.01 | -0.29 | 3.48 | 3.49 | 3.37 | 17932 |
| 1713303600 | 3.4 | 0.02 | 0.59 | 3.33 | 3.44 | 3.33 | 23524 |
| 1713217200 | 3.38 | -0.17 | -4.79 | 3.52 | 3.54 | 3.38 | 30687 |
| 1712958000 | 3.55 | 0.03 | 0.85 | 3.52 | 3.58 | 3.52 | 20018 |
| 1712871600 | 3.52 | -0.02 | -0.56 | 3.57 | 3.6 | 3.52 | 16829 |
| 1712785200 | 3.54 | -0.1 | -2.75 | 3.62 | 3.62 | 3.52 | 30594 |
| 1712698800 | 3.64 | 0.02 | 0.55 | 3.65 | 3.73 | 3.61 | 20374 |
| 1712612400 | 3.62 | -0.06 | -1.63 | 3.71 | 3.71 | 3.62 | 23972 |
| 1712353200 | 3.68 | 0.02 | 0.55 | 3.71 | 3.74 | 3.65 | 44126 |
| 1712266800 | 3.66 | -0.08 | -2.14 | 3.76 | 3.82 | 3.65 | 48563 |
| 1712180400 | 3.74 | 0.02 | 0.54 | 3.72 | 3.79 | 3.71 | 42960 |
| 1712094000 | 3.72 | -0.11 | -2.87 | 3.79 | 3.83 | 3.72 | 48498 |
| 1712007600 | 3.83 | 0 | 0.00 | 3.81 | 3.85 | 3.8 | 29475 |
| 1711662000 | 3.83 | -0.03 | -0.78 | 3.85 | 3.87 | 3.83 | 12108 |
| 1711575600 | 3.86 | -0.03 | -0.77 | 3.94 | 3.94 | 3.86 | 9928 |
| 1711489200 | 3.89 | -0.04 | -1.02 | 3.88 | 3.98 | 3.87 | 61793 |
| 1711402800 | 3.93 | -0.08 | -2.00 | 3.98 | 4.04 | 3.93 | 27825 |
| 1711143600 | 4.01 | -0.04 | -0.99 | 3.99 | 4.07 | 3.99 | 14642 |
| 1711057200 | 4.05 | 0.07 | 1.76 | 4.11 | 4.12 | 4 | 51532 |
| 1710970800 | 3.98 | 0.12 | 3.11 | 3.9 | 4.0199999 | 3.8 | 98645 |
| 1710884400 | 3.86 | 0.09 | 2.39 | 3.82 | 3.93 | 3.78 | 47540 |
| 1710798000 | 3.77 | -0.13 | -3.33 | 3.89 | 3.89 | 3.72 | 78390 |
| 1710538800 | 3.9 | -0.07 | -1.76 | 3.87 | 3.98 | 3.87 | 77484 |
| 1710452400 | 3.97 | -0.27 | -6.37 | 4.0599999 | 4.07 | 3.83 | 208254 |
| 1710366000 | 4.24 | 0.04 | 0.95 | 4.14 | 4.25 | 4.14 | 34032 |
| 1710279600 | 4.2 | 0.07 | 1.69 | 4.13 | 4.2 | 4.13 | 27217 |
| 1710193200 | 4.13 | 0.05 | 1.23 | 4.0599999 | 4.14 | 4.05 | 21002 |
| 1709937600 | 4.08 | -0.03 | -0.73 | 4.07 | 4.18 | 4.03 | 42081 |
| 1709851200 | 4.11 | 0.05 | 1.23 | 4.0599999 | 4.13 | 4.0599999 | 25000 |
| 1709764800 | 4.0599999 | 0.06 | 1.50 | 4.03 | 4.13 | 4.03 | 34736 |
| 1709678400 | 4 | -0.13 | -3.15 | 4.13 | 4.13 | 4 | 44737 |
| 1709592000 | 4.13 | -0.05 | -1.20 | 4.11 | 4.15 | 4.1 | 29564 |
| 1709332800 | 4.18 | -0.1 | -2.34 | 4.22 | 4.26 | 4.15 | 88731 |
| 1709246400 | 4.28 | 0.08 | 1.90 | 4.13 | 4.28 | 4.13 | 16408 |
| 1709160000 | 4.2 | -0.07 | -1.64 | 4.2 | 4.28 | 4.12 | 21578 |
| 1709073600 | 4.2699999 | 0.11 | 2.64 | 4.14 | 4.3099999 | 4.14 | 54044 |
| 1708987200 | 4.16 | -0.04 | -0.95 | 4.11 | 4.18 | 4.11 | 9477 |
| 1708728000 | 4.2 | 0.02 | 0.48 | 4.15 | 4.2 | 4.0599999 | 33576 |
| 1708641600 | 4.18 | 0.03 | 0.72 | 4.11 | 4.18 | 4.11 | 17829 |
| 1708555200 | 4.15 | -0.05 | -1.19 | 4.14 | 4.16 | 4.12 | 50104 |
| 1708468800 | 4.2 | 0.05 | 1.20 | 4.1 | 4.2 | 4.1 | 56038 |
| 1708123200 | 4.15 | -0.13 | -3.04 | 4.18 | 4.18 | 4.09 | 61663 |
| 1708036800 | 4.28 | 0.02 | 0.47 | 4.26 | 4.28 | 4.2 | 33478 |
| 1707950400 | 4.26 | 0.12 | 2.90 | 4.18 | 4.3 | 4.18 | 29004 |
| 1707864000 | 4.14 | -0.06 | -1.43 | 4.17 | 4.2 | 4.1 | 36514 |
| 1707777600 | 4.2 | -0.09 | -2.10 | 4.3 | 4.33 | 4.2 | 80616 |
| 1707518400 | 4.29 | 0 | 0.00 | 4.26 | 4.29 | 4.25 | 12325 |
| 1707432000 | 4.29 | -0.03 | -0.69 | 4.3 | 4.32 | 4.21 | 63790 |
| 1707345600 | 4.32 | 0.09 | 2.13 | 4.24 | 4.33 | 4.2 | 58903 |
| 1707259200 | 4.23 | 0.07 | 1.68 | 4.13 | 4.25 | 4.13 | 36535 |
| 1707172800 | 4.16 | 0 | 0.00 | 4.16 | 4.21 | 3.97 | 94267 |
| 1706913600 | 4.16 | -0.1 | -2.35 | 4.14 | 4.2 | 4.14 | 15347 |
| 1706827200 | 4.26 | 0.04 | 0.95 | 4.13 | 4.2699999 | 4.12 | 30138 |
| 1706740800 | 4.22 | 0.1 | 2.43 | 4.14 | 4.22 | 4.11 | 10330 |
| 1706654400 | 4.12 | -0.11 | -2.60 | 4.19 | 4.19 | 4.08 | 11096 |
| 1706568000 | 4.23 | -0.01 | -0.24 | 4.18 | 4.25 | 4.18 | 18755 |
| 1706308800 | 4.24 | 0.06 | 1.44 | 4.18 | 4.33 | 4.15 | 69371 |
| 1706222400 | 4.18 | 0.13 | 3.21 | 4.0199999 | 4.18 | 4 | 96724 |
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
