We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.54 | 3.71 | 3.45 | 63814880 | 3.58132397 | CS |
| 4 | -0.17 | -4.58221024259 | 3.71 | 4.16 | 3.45 | 78102905 | 3.78338645 | CS |
| 12 | -0.36 | -9.23076923077 | 3.9 | 4.16 | 3.31 | 66978405 | 3.72511464 | CS |
| 26 | -0.53 | -13.0221130221 | 4.07 | 4.84 | 3.31 | 70834154 | 4.01308362 | CS |
| 52 | 0.94 | 36.1538461538 | 2.6 | 5.42 | 2.44 | 76207392 | 4.06478397 | CS |
| 156 | -11.24 | -76.048714479 | 14.78 | 16.25 | 1.93 | 56179670 | 5.53796634 | CS |
| 260 | -2.34000009 | -39.7959192888 | 5.88000009 | 18.48 | 1.93 | 35335293 | 5.91093072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 3.61 | -0.03 | -0.82 | 3.62 | 3.71 | 3.6 | 48524200 |
| 1713907800 | 3.64 | -0.01 | -0.27 | 3.61 | 3.66 | 3.54 | 49041900 |
| 1713821340 | 3.65 | 0.05 | 1.39 | 3.62 | 3.68 | 3.58 | 47901000 |
| 1713562200 | 3.6 | 0.11 | 3.15 | 3.5 | 3.68 | 3.5 | 75416300 |
| 1713475800 | 3.49 | -0.05 | -1.41 | 3.54 | 3.62 | 3.45 | 98191000 |
| 1713389400 | 3.54 | -0.05 | -1.39 | 3.62 | 3.65 | 3.53 | 91066700 |
| 1713302940 | 3.59 | -0.15 | -4.01 | 3.66 | 3.67 | 3.56 | 129672400 |
| 1713216600 | 3.74 | -0.12 | -3.11 | 3.89 | 3.93 | 3.7 | 98356000 |
| 1712957400 | 3.86 | -0.09 | -2.28 | 3.96 | 3.96 | 3.83 | 76037300 |
| 1712870940 | 3.95 | 0.03 | 0.77 | 3.94 | 4.04 | 3.86 | 73996600 |
| 1712784540 | 3.92 | -0.15 | -3.69 | 4.04 | 4.05 | 3.91 | 81840100 |
| 1712698140 | 4.07 | 0.05 | 1.24 | 4.03 | 4.16 | 4 | 75532600 |
| 1712611740 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.0599999 | 3.93 | 38745700 |
| 1712352600 | 3.96 | -0.04 | -1.00 | 4.05 | 4.14 | 3.94 | 63425000 |
| 1712266140 | 4 | 0.14 | 3.63 | 3.9 | 4.1 | 3.88 | 92872300 |
| 1712179740 | 3.86 | -0.04 | -1.03 | 3.87 | 3.92 | 3.75 | 67051300 |
| 1712093400 | 3.9 | -0.04 | -1.02 | 3.91 | 3.94 | 3.77 | 58280400 |
| 1712006940 | 3.94 | 0.25 | 6.78 | 3.83 | 3.95 | 3.66 | 131746300 |
| 1711661400 | 3.69 | -0.09 | -2.38 | 3.71 | 3.81 | 3.65 | 86258100 |
| 1711574940 | 3.78 | 0 | 0.00 | 3.79 | 3.81 | 3.67 | 60163500 |
| 1711488540 | 3.78 | -0.06 | -1.56 | 3.82 | 3.84 | 3.76 | 27301600 |
| 1711402140 | 3.84 | -0.05 | -1.29 | 3.9 | 3.93 | 3.8 | 34239100 |
| 1711143000 | 3.89 | 0 | 0.00 | 3.88 | 3.93 | 3.84 | 17162500 |
| 1711056600 | 3.89 | -0.08 | -2.02 | 3.95 | 4.0199999 | 3.88 | 34246700 |
| 1710970200 | 3.97 | 0.14 | 3.66 | 3.84 | 3.98 | 3.82 | 44155700 |
| 1710883740 | 3.83 | -0.03 | -0.78 | 3.86 | 3.88 | 3.74 | 33483200 |
| 1710797400 | 3.86 | 0.05 | 1.31 | 3.85 | 3.91 | 3.83 | 21018600 |
| 1710538200 | 3.81 | -0.05 | -1.30 | 3.87 | 3.88 | 3.8 | 28483400 |
| 1710451740 | 3.86 | -0.02 | -0.52 | 3.87 | 3.92 | 3.81 | 23331300 |
| 1710365400 | 3.88 | -0.03 | -0.77 | 3.88 | 3.95 | 3.85 | 40786900 |
| 1710278940 | 3.91 | 0.07 | 1.82 | 3.87 | 3.98 | 3.8 | 69345900 |
| 1710192600 | 3.84 | -0.04 | -1.03 | 3.84 | 3.94 | 3.81 | 52393700 |
| 1709933400 | 3.88 | 0.07 | 1.84 | 3.72 | 4 | 3.71 | 69257900 |
| 1709847000 | 3.81 | 0.03 | 0.79 | 3.76 | 3.86 | 3.74 | 36634100 |
| 1709760540 | 3.78 | 0.03 | 0.80 | 3.77 | 3.88 | 3.7 | 81506700 |
| 1709674200 | 3.75 | 0.15 | 4.17 | 3.72 | 3.82 | 3.66 | 99817800 |
| 1709587740 | 3.6 | -0.12 | -3.23 | 3.7 | 3.75 | 3.6 | 46766100 |
| 1709328600 | 3.72 | 0.05 | 1.36 | 3.67 | 3.74 | 3.59 | 37057100 |
| 1709242200 | 3.67 | -0.12 | -3.17 | 3.75 | 3.77 | 3.64 | 55807200 |
| 1709155800 | 3.79 | 0.04 | 1.07 | 3.73 | 3.84 | 3.66 | 45158700 |
| 1709069400 | 3.75 | 0.17 | 4.75 | 3.63 | 3.77 | 3.63 | 72202600 |
| 1708983000 | 3.58 | -0.01 | -0.28 | 3.57 | 3.63 | 3.53 | 27303700 |
| 1708723800 | 3.59 | 0.01 | 0.28 | 3.6 | 3.63 | 3.51 | 52726200 |
| 1708637400 | 3.58 | 0.19 | 5.60 | 3.41 | 3.58 | 3.37 | 55336600 |
| 1708550940 | 3.39 | -0.16 | -4.51 | 3.56 | 3.56 | 3.31 | 136309300 |
| 1708464600 | 3.55 | 0.06 | 1.72 | 3.47 | 3.58 | 3.44 | 57145500 |
| 1708378200 | 3.49 | 0.01 | 0.29 | 3.47 | 3.51 | 3.43 | 20860100 |
| 1708119000 | 3.48 | 0.03 | 0.87 | 3.5 | 3.55 | 3.41 | 63737000 |
| 1708032600 | 3.45 | 0.03 | 0.88 | 3.46 | 3.47 | 3.38 | 55701300 |
| 1707946200 | 3.42 | -0.09 | -2.56 | 3.51 | 3.55 | 3.4 | 65308000 |
| 1707514200 | 3.51 | 0.04 | 1.15 | 3.38 | 3.55 | 3.31 | 92548600 |
| 1707427800 | 3.47 | -0.19 | -5.19 | 3.66 | 3.66 | 3.34 | 172944800 |
| 1707341400 | 3.66 | -0.16 | -4.19 | 3.82 | 3.84 | 3.51 | 177729800 |
| 1707255000 | 3.82 | -0.03 | -0.78 | 3.87 | 3.95 | 3.73 | 153026900 |
| 1707168600 | 3.85 | 0.02 | 0.52 | 3.85 | 3.91 | 3.8 | 52484000 |
| 1706909400 | 3.83 | -0.08 | -2.05 | 3.91 | 3.96 | 3.79 | 63875600 |
| 1706822940 | 3.91 | 0.03 | 0.77 | 3.9 | 3.95 | 3.85 | 56456200 |
| 1706736600 | 3.88 | 0.02 | 0.52 | 3.89 | 4.0199999 | 3.86 | 67106200 |
| 1706650200 | 3.86 | -0.04 | -1.03 | 3.91 | 3.92 | 3.76 | 55888700 |
| 1706563800 | 3.9 | -0.03 | -0.76 | 3.93 | 3.96 | 3.85 | 58088600 |
| 1706304600 | 3.93 | -0.08 | -2.00 | 4.03 | 4.0599999 | 3.89 | 70017700 |
| 1706218200 | 4.01 | 0.05 | 1.26 | 3.99 | 4.07 | 3.95 | 40956000 |
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
