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 | -0.0395 | -1.18281179817 | 3.3395 | 3.395 | 3.21 | 10791 | 3.30813641 | CS |
| 4 | -0.38 | -10.3260869565 | 3.68 | 3.68 | 3.1 | 13372 | 3.30751598 | CS |
| 12 | -0.145 | -4.20899854862 | 3.445 | 3.75 | 2.75 | 51031 | 3.082182 | CS |
| 26 | 1.35 | 69.2307692308 | 1.95 | 3.84 | 1.63 | 46325 | 2.88072253 | CS |
| 52 | 1.78 | 117.105263158 | 1.52 | 3.84 | 1.28 | 29824 | 2.64260437 | CS |
| 156 | -2.58 | -43.8775510204 | 5.88 | 6.3 | 1.28 | 35924 | 2.33610482 | CS |
| 260 | -6.44 | -66.1190965092 | 9.74 | 13.88 | 1.28 | 31728 | 4.38104062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 3.3 | 0 | 0.00 | 3.2425 | 3.3 | 3.225 | 15539 |
| 1713389100 | 3.3 | 0 | 0.00 | 3.22 | 3.3 | 3.22 | 1960 |
| 1713302940 | 3.3 | -0.05 | -1.49 | 3.365 | 3.395 | 3.3 | 22198 |
| 1713216000 | 3.35 | 0.05 | 1.52 | 3.324 | 3.395 | 3.2799999 | 8780 |
| 1712957160 | 3.3 | -0.08 | -2.37 | 3.3395 | 3.38 | 3.21 | 5478 |
| 1712870760 | 3.38 | 0.13 | 4.00 | 3.3275 | 3.38 | 3.25 | 16051 |
| 1712784000 | 3.25 | -0.1 | -2.99 | 3.34 | 3.4 | 3.2 | 56225 |
| 1712698140 | 3.35 | 0.12 | 3.72 | 3.23 | 3.35 | 3.23 | 17389 |
| 1712611200 | 3.23 | -0.03 | -0.92 | 3.2475 | 3.3 | 3.1 | 39967 |
| 1712352000 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.315 | 3.22 | 7450 |
| 1712265780 | 3.3 | 0.02 | 0.76 | 3.3 | 3.3 | 3.235 | 7739 |
| 1712179500 | 3.275 | -0.03 | -0.76 | 3.225 | 3.3 | 3.225 | 2337 |
| 1712092980 | 3.3 | 0.1 | 3.12 | 3.3 | 3.325 | 3.2 | 9197 |
| 1712006940 | 3.2 | -0.15 | -4.48 | 3.3 | 3.35 | 3.2 | 12866 |
| 1711660800 | 3.35 | -0.09 | -2.62 | 3.348 | 3.39 | 3.348 | 1900 |
| 1711574580 | 3.44 | -0.03 | -0.86 | 3.27 | 3.47 | 3.22 | 12529 |
| 1711488540 | 3.47 | -0.13 | -3.61 | 3.57 | 3.57 | 3.25 | 5040 |
| 1711401600 | 3.6 | -0.07 | -1.91 | 3.6725 | 3.679 | 3.58 | 5222 |
| 1711142880 | 3.67 | -0.01 | -0.27 | 3.68 | 3.68 | 3.6 | 6207 |
| 1711056240 | 3.68 | 0.07 | 1.87 | 3.62 | 3.7 | 3.54 | 38510 |
| 1710970140 | 3.6125 | 0.08 | 2.34 | 3.56 | 3.66 | 3.528 | 14787 |
| 1710883740 | 3.53 | 0.05 | 1.44 | 3.4375 | 3.58 | 3.3121999 | 6863 |
| 1710796800 | 3.48 | 0 | 0.00 | 3.45 | 3.48 | 3.45 | 10600 |
| 1710537720 | 3.48 | 0.03 | 0.87 | 3.5 | 3.5 | 3.45 | 10356 |
| 1710451740 | 3.45 | -0.15 | -4.17 | 3.65 | 3.75 | 3.33 | 18084 |
| 1710365340 | 3.6 | 0.11 | 3.15 | 3.3775 | 3.61 | 3.355 | 32090 |
| 1710278940 | 3.49 | -0.11 | -3.06 | 3.41 | 3.5 | 3.405 | 6040 |
| 1710192540 | 3.6 | -0.01 | -0.28 | 3.61 | 3.7 | 3.48 | 20473 |
| 1709936640 | 3.61 | 0.16 | 4.64 | 3.45 | 3.61 | 3.25 | 16702 |
| 1709850360 | 3.45 | 0.08 | 2.37 | 3.37 | 3.5 | 3.36 | 17154 |
| 1709764080 | 3.37 | 0.2 | 6.31 | 3.185 | 3.4 | 3.175 | 6224 |
| 1709677620 | 3.17 | 0.17 | 5.67 | 3.05 | 3.17 | 2.97 | 132382 |
| 1709590980 | 3 | 0.1 | 3.45 | 3.07 | 3.07 | 2.99 | 8619 |
| 1709332140 | 2.9 | -0.05 | -1.69 | 2.94 | 2.94 | 2.85 | 8113 |
| 1709245440 | 2.95 | -0.06 | -1.99 | 2.9925 | 3.005 | 2.75 | 1682968 |
| 1709159100 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 2.98 | 1702 |
| 1709072940 | 3 | -0.02 | -0.66 | 2.89 | 3.05 | 2.89 | 9528 |
| 1708986360 | 3.02 | -0.13 | -4.13 | 3.1344 | 3.15 | 3.02 | 54438 |
| 1708726800 | 3.15 | 0 | 0.00 | 3.1464 | 3.15 | 3.138 | 9343 |
| 1708640940 | 3.15 | 0.01 | 0.32 | 3.02 | 3.16 | 3.02 | 254075 |
| 1708554000 | 3.14 | -0.02 | -0.72 | 3.1144 | 3.22 | 3.08 | 4900 |
| 1708467600 | 3.1628 | -0.06 | -1.78 | 3.23 | 3.23 | 3.02 | 6053 |
| 1708122180 | 3.22 | 0.07 | 2.22 | 3.115 | 3.23 | 3.115 | 3858 |
| 1708036140 | 3.15 | -0.02 | -0.68 | 3.16 | 3.21 | 3.08 | 1722 |
| 1707949620 | 3.1716 | 0.02 | 0.69 | 3.17 | 3.18 | 3.121 | 16413 |
| 1707863340 | 3.15 | 0.03 | 0.96 | 3.17 | 3.17 | 3.02 | 24728 |
| 1707776940 | 3.12 | 0.02 | 0.65 | 3.1025 | 3.15 | 3.1025 | 14444 |
| 1707517200 | 3.1 | 0.1 | 3.33 | 3.12 | 3.12 | 3.02 | 9343 |
| 1707431280 | 3 | 0.02 | 0.67 | 2.94 | 3.12 | 2.86 | 54686 |
| 1707344940 | 2.98 | -0.12 | -3.87 | 3.1125 | 3.1125 | 2.88 | 25042 |
| 1707258480 | 3.1 | -0.23 | -7.04 | 3.3475 | 3.3475 | 3.1 | 9930 |
| 1707172140 | 3.3348 | 0.05 | 1.67 | 3.42 | 3.42 | 3.33 | 6505 |
| 1706912580 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.19 | 1227 |
| 1706826540 | 3.2799999 | -0.14 | -4.09 | 3.23 | 3.2799999 | 3.21 | 8050 |
| 1706740140 | 3.42 | 0 | 0.00 | 3.29 | 3.42 | 3.25 | 2876 |
| 1706653320 | 3.42 | 0.07 | 2.01 | 3.25 | 3.44 | 3.21 | 5488 |
| 1706567340 | 3.3525 | -0.09 | -2.54 | 3.3625 | 3.4 | 3.05 | 139475 |
| 1706307780 | 3.44 | 0.04 | 1.18 | 3.445 | 3.45 | 3.3 | 11914 |
| 1706221620 | 3.4 | -0.25 | -6.85 | 3.6 | 3.6 | 3.32 | 17753 |
| 1706135340 | 3.65 | 0.02 | 0.48 | 3.61 | 3.84 | 3.46 | 82965 |
| 1706048400 | 3.6325 | 0.03 | 0.90 | 3.54 | 3.65 | 3.25 | 92299 |
| 1705962540 | 3.6 | 0.26 | 7.78 | 3.35 | 3.6 | 3.35 | 60372 |
| 1705703340 | 3.34 | 0.14 | 4.37 | 3.1 | 3.35 | 3.1 | 88465 |
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
