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 | -0.01 | -0.316455696203 | 3.16 | 3.19 | 3.11 | 8079 | 3.12092561 | CS |
| 4 | -0.15 | -4.54545454545 | 3.3 | 3.38 | 3.11 | 7175 | 3.1887666 | CS |
| 12 | -0.31 | -8.95953757225 | 3.46 | 3.7 | 3.11 | 7882 | 3.36387337 | CS |
| 26 | 0.14 | 4.6511627907 | 3.01 | 3.7 | 2.79 | 10464 | 3.21559364 | CS |
| 52 | 0.07 | 2.27272727273 | 3.08 | 3.7 | 2.79 | 13199 | 3.23622813 | CS |
| 156 | -0.28 | -8.16326530612 | 3.43 | 7.2 | 2.79 | 15517 | 4.16357147 | CS |
| 260 | 1.16 | 58.2914572864 | 1.99 | 7.2 | 1.11 | 15612 | 3.41882171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 6104 |
| 1714081200 | 3.15 | 0.01 | 0.32 | 3.16 | 3.16 | 3.15 | 2271 |
| 1713994800 | 3.14 | 0.03 | 0.96 | 3.14 | 3.14 | 3.14 | 500 |
| 1713908400 | 3.11 | -0.07 | -2.20 | 3.17 | 3.18 | 3.11 | 30600 |
| 1713822000 | 3.18 | 0.03 | 0.95 | 3.19 | 3.19 | 3.15 | 1818 |
| 1713562800 | 3.15 | -0.03 | -0.94 | 3.16 | 3.16 | 3.11 | 5206 |
| 1713476400 | 3.18 | 0 | 0.00 | 3.2 | 3.2 | 3.16 | 6826 |
| 1713390000 | 3.18 | -0.02 | -0.63 | 3.18 | 3.18 | 3.16 | 5402 |
| 1713303600 | 3.2 | -0.03 | -0.93 | 3.23 | 3.23 | 3.2 | 3979 |
| 1713217200 | 3.23 | 0.02 | 0.62 | 3.21 | 3.23 | 3.21 | 3300 |
| 1712958000 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 307 |
| 1712871600 | 3.21 | 0 | 0.00 | 3.25 | 3.25 | 3.21 | 720 |
| 1712785200 | 3.21 | -0.05 | -1.53 | 3.24 | 3.25 | 3.21 | 8400 |
| 1712698800 | 3.2599999 | 0.06 | 1.87 | 3.23 | 3.29 | 3.22 | 2600 |
| 1712612400 | 3.2 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.2 | 13100 |
| 1712353200 | 3.21 | -0.01 | -0.31 | 3.21 | 3.21 | 3.2 | 9700 |
| 1712266800 | 3.22 | 0.01 | 0.31 | 3.22 | 3.37 | 3.15 | 13002 |
| 1712180400 | 3.21 | -0.12 | -3.60 | 3.3 | 3.3 | 3.21 | 20700 |
| 1712094000 | 3.33 | 0.01 | 0.30 | 3.34 | 3.38 | 3.32 | 4600 |
| 1712007600 | 3.32 | -0.06 | -1.78 | 3.3 | 3.36 | 3.3 | 3300 |
| 1711662000 | 3.38 | 0.04 | 1.20 | 3.34 | 3.4 | 3.34 | 4700 |
| 1711575600 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 300 |
| 1711489200 | 3.32 | -0.04 | -1.19 | 3.39 | 3.39 | 3.32 | 3510 |
| 1711402800 | 3.36 | 0.03 | 0.90 | 3.33 | 3.36 | 3.32 | 6544 |
| 1711143600 | 3.33 | 0.01 | 0.30 | 3.32 | 3.34 | 3.3 | 10800 |
| 1711057200 | 3.32 | 0.01 | 0.30 | 3.33 | 3.34 | 3.3 | 5959 |
| 1710970800 | 3.31 | 0 | 0.00 | 3.32 | 3.32 | 3.31 | 500 |
| 1710884400 | 3.31 | -0.04 | -1.19 | 3.35 | 3.37 | 3.31 | 7424 |
| 1710798000 | 3.35 | 0.04 | 1.21 | 3.32 | 3.35 | 3.31 | 1561 |
| 1710538800 | 3.31 | -0.19 | -5.43 | 3.29 | 3.42 | 3.25 | 41154 |
| 1710452400 | 3.5 | -0.13 | -3.58 | 3.63 | 3.63 | 3.5 | 34790 |
| 1710366000 | 3.63 | 0.03 | 0.83 | 3.65 | 3.65 | 3.59 | 14700 |
| 1710279600 | 3.6 | 0 | 0.00 | 3.65 | 3.65 | 3.56 | 7200 |
| 1710193200 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.51 | 7781 |
| 1709937600 | 3.55 | -0.01 | -0.28 | 3.64 | 3.64 | 3.54 | 7009 |
| 1709851200 | 3.56 | 0.02 | 0.56 | 3.56 | 3.6 | 3.56 | 4200 |
| 1709764800 | 3.54 | 0.08 | 2.31 | 3.42 | 3.7 | 3.42 | 24950 |
| 1709678400 | 3.46 | 0.01 | 0.29 | 3.47 | 3.5 | 3.46 | 7734 |
| 1709592000 | 3.45 | -0.02 | -0.58 | 3.45 | 3.45 | 3.4 | 1900 |
| 1709332800 | 3.47 | 0.05 | 1.46 | 3.46 | 3.5 | 3.46 | 4900 |
| 1709246400 | 3.42 | -0.05 | -1.44 | 3.47 | 3.47 | 3.42 | 1600 |
| 1709160000 | 3.47 | -0.01 | -0.29 | 3.46 | 3.48 | 3.46 | 3000 |
| 1709073600 | 3.48 | 0.06 | 1.75 | 3.45 | 3.5 | 3.45 | 5300 |
| 1708987200 | 3.42 | -0.08 | -2.29 | 3.42 | 3.42 | 3.42 | 2716 |
| 1708728000 | 3.5 | 0.05 | 1.45 | 3.43 | 3.5 | 3.43 | 11515 |
| 1708641600 | 3.45 | 0 | 0.00 | 3.44 | 3.45 | 3.41 | 8200 |
| 1708555200 | 3.45 | -0.02 | -0.58 | 3.47 | 3.47 | 3.45 | 7155 |
| 1708468800 | 3.47 | 0.04 | 1.17 | 3.48 | 3.49 | 3.46 | 4574 |
| 1708123200 | 3.43 | -0.02 | -0.58 | 3.48 | 3.48 | 3.4 | 5750 |
| 1708036800 | 3.45 | 0.1 | 2.99 | 3.36 | 3.49 | 3.36 | 5368 |
| 1707950400 | 3.35 | -0.02 | -0.59 | 3.35 | 3.35 | 3.35 | 156 |
| 1707864000 | 3.37 | 0.02 | 0.60 | 3.35 | 3.39 | 3.35 | 1700 |
| 1707777600 | 3.35 | -0.04 | -1.18 | 3.4 | 3.4 | 3.35 | 13600 |
| 1707518400 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.34 | 9607 |
| 1707432000 | 3.35 | -0.05 | -1.47 | 3.38 | 3.38 | 3.35 | 7300 |
| 1707345600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1707259200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 6726 |
| 1707172800 | 3.4 | -0.03 | -0.87 | 3.43 | 3.43 | 3.4 | 7242 |
| 1706913600 | 3.43 | -0.05 | -1.44 | 3.46 | 3.46 | 3.43 | 16302 |
| 1706827200 | 3.48 | 0.03 | 0.87 | 3.4 | 3.49 | 3.4 | 14100 |
| 1706740800 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 9000 |
| 1706654400 | 3.4 | 0.01 | 0.29 | 3.39 | 3.4 | 3.39 | 4200 |
| 1706568000 | 3.39 | 0.03 | 0.89 | 3.39 | 3.4 | 3.35 | 18900 |
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
