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 | -0.09 | -2.95081967213 | 3.05 | 3.22 | 2.65 | 41720 | 2.86217641 | PR |
| 4 | 0.17 | 6.09318996416 | 2.79 | 3.33 | 2.65 | 49489 | 2.9729448 | PR |
| 12 | -0.49 | -14.2028985507 | 3.45 | 3.45 | 2.5 | 39304 | 2.95828594 | PR |
| 26 | -0.3 | -9.20245398773 | 3.26 | 3.79 | 2.5 | 49511 | 3.11358178 | PR |
| 52 | -0.99 | -25.0632911392 | 3.95 | 4.55 | 2.5 | 95218 | 3.73464966 | PR |
| 156 | -5.79 | -66.1714285714 | 8.75 | 20.75 | 2.5 | 635184 | 7.37275631 | PR |
| 260 | -0.535 | -15.3075822604 | 3.495 | 20.75 | 1 | 389384 | 7.29282692 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 2.96 | 0.21 | 7.64 | 2.7599999 | 3.06 | 2.75 | 72900 |
| 1714080540 | 2.75 | 0.03 | 1.10 | 2.7 | 2.82 | 2.65 | 30800 |
| 1713994200 | 2.72 | -0.13 | -4.56 | 2.88 | 2.88 | 2.71 | 24400 |
| 1713907800 | 2.85 | -0.02 | -0.70 | 2.87 | 2.9 | 2.74 | 38800 |
| 1713821340 | 2.87 | -0.1 | -3.37 | 3 | 3 | 2.82 | 49600 |
| 1713562200 | 2.97 | -0.15 | -4.81 | 3.05 | 3.22 | 2.95 | 65000 |
| 1713475800 | 3.12 | -0.05 | -1.58 | 3.16 | 3.23 | 3.05 | 40100 |
| 1713389400 | 3.17 | 0.02 | 0.63 | 3.18 | 3.33 | 3.0299999 | 53200 |
| 1713302940 | 3.15 | 0.04 | 1.29 | 3.11 | 3.22 | 3.06 | 30200 |
| 1713216600 | 3.11 | 0.04 | 1.30 | 3.06 | 3.27 | 2.99 | 35200 |
| 1712957400 | 3.07 | -0.08 | -2.54 | 3.22 | 3.27 | 3.0099999 | 55600 |
| 1712870940 | 3.15 | 0.03 | 0.96 | 3.11 | 3.23 | 3.05 | 34400 |
| 1712784540 | 3.12 | 0.02 | 0.65 | 3.1 | 3.17 | 3.0099999 | 54800 |
| 1712698140 | 3.1 | 0.06 | 1.97 | 3 | 3.16 | 2.97 | 47400 |
| 1712611740 | 3.04 | 0.03 | 1.00 | 3.1 | 3.15 | 2.95 | 64700 |
| 1712352600 | 3.0099999 | 0.11 | 3.79 | 2.94 | 3.23 | 2.94 | 79200 |
| 1712266140 | 2.9 | 0 | 0.00 | 2.91 | 3.02 | 2.87 | 38600 |
| 1712179740 | 2.9 | -0.01 | -0.34 | 2.91 | 2.98 | 2.84 | 48900 |
| 1712093400 | 2.91 | 0.2 | 7.38 | 2.75 | 2.94 | 2.75 | 46900 |
| 1712006940 | 2.71 | -0.04 | -1.45 | 2.79 | 3 | 2.71 | 102500 |
| 1711661400 | 2.75 | 0.02 | 0.73 | 2.67 | 2.82 | 2.66 | 65900 |
| 1711574940 | 2.73 | 0.03 | 1.11 | 2.63 | 2.8 | 2.59 | 77700 |
| 1711488540 | 2.7 | 0 | 0.00 | 2.69 | 2.7 | 2.55 | 42300 |
| 1711402140 | 2.7 | 0.1 | 3.85 | 2.61 | 2.72 | 2.55 | 57900 |
| 1711143000 | 2.6 | -0.03 | -1.14 | 2.64 | 2.67 | 2.57 | 40400 |
| 1711056600 | 2.63 | 0 | 0.00 | 2.54 | 2.69 | 2.54 | 44800 |
| 1710970200 | 2.63 | 0.04 | 1.54 | 2.59 | 2.72 | 2.54 | 52900 |
| 1710883740 | 2.59 | -0.06 | -2.26 | 2.71 | 2.74 | 2.5 | 37400 |
| 1710797400 | 2.65 | -0.07 | -2.57 | 2.73 | 2.7799999 | 2.64 | 34300 |
| 1710538200 | 2.72 | 0 | 0.00 | 2.69 | 2.72 | 2.64 | 10200 |
| 1710451740 | 2.72 | -0.02 | -0.73 | 2.7 | 2.7799999 | 2.68 | 35300 |
| 1710365400 | 2.74 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.7 | 26400 |
| 1710278940 | 2.7599999 | -0.08 | -2.82 | 2.89 | 2.89 | 2.7 | 24500 |
| 1710192600 | 2.84 | -0.09 | -3.07 | 2.9 | 2.94 | 2.8 | 33400 |
| 1709933400 | 2.93 | 0.03 | 1.03 | 2.9 | 2.96 | 2.79 | 27800 |
| 1709847000 | 2.9 | -0.09 | -3.01 | 2.95 | 3.05 | 2.8 | 37200 |
| 1709760540 | 2.99 | 0 | 0.00 | 3.06 | 3.06 | 2.94 | 23600 |
| 1709674200 | 2.99 | -0.03 | -0.99 | 3.02 | 3.07 | 2.97 | 31600 |
| 1709587740 | 3.02 | -0.08 | -2.58 | 3.0099999 | 3.12 | 2.94 | 35500 |
| 1709328600 | 3.1 | 0.02 | 0.65 | 3.06 | 3.15 | 2.95 | 68500 |
| 1709242200 | 3.08 | -0.02 | -0.65 | 3.16 | 3.16 | 3.05 | 24900 |
| 1709155800 | 3.1 | -0.06 | -1.90 | 3.2 | 3.2 | 3.08 | 22700 |
| 1709069400 | 3.16 | 0.02 | 0.64 | 3.15 | 3.22 | 3.13 | 51000 |
| 1708983000 | 3.14 | 0.01 | 0.32 | 3.17 | 3.24 | 3.11 | 25100 |
| 1708723800 | 3.13 | -0.03 | -0.95 | 3.16 | 3.24 | 3.13 | 13500 |
| 1708637400 | 3.16 | 0.01 | 0.32 | 3.23 | 3.23 | 3.16 | 9200 |
| 1708550940 | 3.15 | -0.02 | -0.63 | 3.2 | 3.27 | 3.15 | 39300 |
| 1708464600 | 3.17 | 0 | 0.00 | 3.22 | 3.2599999 | 3.17 | 18500 |
| 1708378200 | 3.17 | -0.04 | -1.25 | 3.14 | 3.2799999 | 3.14 | 30500 |
| 1708119000 | 3.21 | 0.08 | 2.56 | 3.15 | 3.24 | 3.1 | 29400 |
| 1708032600 | 3.13 | -0.13 | -3.99 | 3.24 | 3.3 | 3.11 | 53700 |
| 1707946200 | 3.2599999 | -0.05 | -1.51 | 3.27 | 3.35 | 3.23 | 18300 |
| 1707514200 | 3.31 | -0.05 | -1.49 | 3.27 | 3.37 | 3.27 | 20300 |
| 1707427800 | 3.36 | 0.03 | 0.90 | 3.33 | 3.4 | 3.27 | 37700 |
| 1707341400 | 3.33 | -0.02 | -0.60 | 3.32 | 3.4 | 3.32 | 15300 |
| 1707255000 | 3.35 | -0.04 | -1.18 | 3.35 | 3.44 | 3.32 | 20400 |
| 1707168600 | 3.39 | -0.03 | -0.88 | 3.41 | 3.42 | 3.27 | 33700 |
| 1706909400 | 3.42 | 0 | 0.00 | 3.45 | 3.45 | 3.2799999 | 28900 |
| 1706822940 | 3.42 | 0.13 | 3.95 | 3.3 | 3.46 | 3.2599999 | 61800 |
| 1706736600 | 3.29 | -0.04 | -1.20 | 3.23 | 3.36 | 3.23 | 38500 |
| 1706650200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1706563800 | 3.33 | -0.09 | -2.63 | 3.33 | 3.47 | 3.2599999 | 44200 |
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
