We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.20512820513 | 3.12 | 3.16 | 2.88 | 24590040 | 2.99797234 | PR |
| 4 | -0.48 | -13.7142857143 | 3.5 | 3.62 | 2.88 | 22555942 | 3.25278259 | PR |
| 12 | -0.71 | -19.0348525469 | 3.73 | 4.07 | 2.88 | 15842698 | 3.47857524 | PR |
| 26 | -0.42 | -12.2093023256 | 3.44 | 4.22 | 2.88 | 18253287 | 3.64128628 | PR |
| 52 | -0.12 | -3.82165605096 | 3.14 | 4.72 | 2.88 | 19788616 | 3.71527672 | PR |
| 156 | -4.46 | -59.6256684492 | 7.48 | 7.6 | 2.25 | 16792050 | 4.25282033 | PR |
| 260 | -4.46 | -59.6256684492 | 7.48 | 7.6 | 2.25 | 16792050 | 4.25282033 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 2.94 | -0.05 | -1.67 | 2.99 | 3.02 | 2.88 | 30385700 |
| 1713389400 | 2.99 | 0.02 | 0.67 | 2.99 | 3.02 | 2.93 | 24428000 |
| 1713302940 | 2.97 | -0.04 | -1.33 | 2.99 | 3.02 | 2.92 | 23651100 |
| 1713216600 | 3.0099999 | -0.1 | -3.22 | 3.11 | 3.11 | 2.99 | 23657400 |
| 1712957400 | 3.11 | -0.02 | -0.64 | 3.12 | 3.16 | 3.08 | 20828000 |
| 1712870940 | 3.13 | -0.16 | -4.86 | 3.29 | 3.29 | 3.13 | 27191700 |
| 1712784540 | 3.29 | -0.13 | -3.80 | 3.41 | 3.42 | 3.25 | 21574900 |
| 1712698140 | 3.42 | 0.07 | 2.09 | 3.37 | 3.42 | 3.36 | 10775000 |
| 1712611740 | 3.35 | 0.01 | 0.30 | 3.34 | 3.38 | 3.32 | 15662400 |
| 1712352600 | 3.34 | -0.01 | -0.30 | 3.36 | 3.39 | 3.32 | 10331900 |
| 1712266140 | 3.35 | -0.01 | -0.30 | 3.36 | 3.49 | 3.32 | 24232100 |
| 1712179740 | 3.36 | 0.02 | 0.60 | 3.32 | 3.4 | 3.29 | 12513700 |
| 1712093400 | 3.34 | -0.03 | -0.89 | 3.36 | 3.36 | 3.3 | 15222300 |
| 1712006940 | 3.37 | -0.19 | -5.34 | 3.53 | 3.53 | 3.34 | 29388100 |
| 1711661400 | 3.56 | 0.15 | 4.40 | 3.42 | 3.62 | 3.41 | 28395300 |
| 1711574940 | 3.41 | 0.14 | 4.28 | 3.24 | 3.46 | 3.21 | 49638700 |
| 1711488540 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.2 | 29182500 |
| 1711402140 | 3.36 | -0.05 | -1.47 | 3.41 | 3.42 | 3.33 | 16276500 |
| 1711143000 | 3.41 | -0.11 | -3.13 | 3.5 | 3.5 | 3.39 | 15227600 |
| 1711056600 | 3.52 | -0.09 | -2.49 | 3.61 | 3.63 | 3.48 | 10595500 |
| 1710970200 | 3.61 | 0.08 | 2.27 | 3.54 | 3.65 | 3.52 | 10171800 |
| 1710883740 | 3.53 | 0.06 | 1.73 | 3.49 | 3.55 | 3.48 | 9588600 |
| 1710797400 | 3.47 | 0 | 0.00 | 3.48 | 3.49 | 3.43 | 10687400 |
| 1710538200 | 3.47 | -0.02 | -0.57 | 3.49 | 3.51 | 3.46 | 5695500 |
| 1710451740 | 3.49 | -0.01 | -0.29 | 3.51 | 3.53 | 3.47 | 5576800 |
| 1710365400 | 3.5 | -0.03 | -0.85 | 3.52 | 3.55 | 3.5 | 7014800 |
| 1710278940 | 3.53 | 0.04 | 1.15 | 3.5 | 3.55 | 3.48 | 8937800 |
| 1710192600 | 3.49 | 0.01 | 0.29 | 3.48 | 3.54 | 3.46 | 8440300 |
| 1709933400 | 3.48 | 0 | 0.00 | 3.45 | 3.55 | 3.45 | 10535000 |
| 1709847000 | 3.48 | -0.03 | -0.85 | 3.51 | 3.54 | 3.45 | 10281000 |
| 1709760540 | 3.51 | -0.03 | -0.85 | 3.55 | 3.57 | 3.48 | 19541000 |
| 1709674200 | 3.54 | -0.08 | -2.21 | 3.62 | 3.63 | 3.51 | 25719000 |
| 1709587740 | 3.62 | 0.05 | 1.40 | 3.58 | 3.65 | 3.58 | 15545800 |
| 1709328600 | 3.57 | 0.03 | 0.85 | 3.56 | 3.68 | 3.54 | 25448800 |
| 1709242200 | 3.54 | -0.12 | -3.28 | 3.66 | 3.66 | 3.5 | 29758900 |
| 1709155800 | 3.66 | -0.07 | -1.88 | 3.72 | 3.73 | 3.64 | 25059900 |
| 1709069400 | 3.73 | 0.04 | 1.08 | 3.72 | 3.79 | 3.71 | 16161500 |
| 1708983000 | 3.69 | 0 | 0.00 | 3.68 | 3.73 | 3.61 | 8341900 |
| 1708723800 | 3.69 | -0.16 | -4.16 | 3.84 | 3.85 | 3.68 | 17252500 |
| 1708637400 | 3.85 | -0.02 | -0.52 | 3.89 | 3.9 | 3.81 | 17263600 |
| 1708550940 | 3.87 | 0.01 | 0.26 | 3.87 | 3.92 | 3.83 | 12999700 |
| 1708464600 | 3.86 | 0.01 | 0.26 | 3.82 | 3.87 | 3.81 | 8575800 |
| 1708378200 | 3.85 | -0.04 | -1.03 | 3.9 | 3.93 | 3.82 | 7637600 |
| 1708119000 | 3.89 | 0.07 | 1.83 | 3.84 | 3.92 | 3.8 | 10342200 |
| 1708032600 | 3.82 | -0.05 | -1.29 | 3.88 | 3.93 | 3.8 | 11601200 |
| 1707946200 | 3.87 | -0.01 | -0.26 | 3.88 | 3.95 | 3.82 | 10231000 |
| 1707514200 | 3.88 | -0.04 | -1.02 | 4 | 4.07 | 3.88 | 21731200 |
| 1707427800 | 3.92 | -0.01 | -0.25 | 3.93 | 3.95 | 3.86 | 8824000 |
| 1707341400 | 3.93 | 0.08 | 2.08 | 3.86 | 3.97 | 3.85 | 8333200 |
| 1707255000 | 3.85 | 0.08 | 2.12 | 3.78 | 3.92 | 3.75 | 10290600 |
| 1707168600 | 3.77 | -0.01 | -0.26 | 3.78 | 3.81 | 3.73 | 7313500 |
| 1706909400 | 3.78 | -0.04 | -1.05 | 3.84 | 3.88 | 3.76 | 10550300 |
| 1706822940 | 3.82 | -0.01 | -0.26 | 3.83 | 3.86 | 3.74 | 9696000 |
| 1706736600 | 3.83 | 0.03 | 0.79 | 3.81 | 3.9 | 3.78 | 11410500 |
| 1706650200 | 3.8 | -0.01 | -0.26 | 3.81 | 3.86 | 3.76 | 7646500 |
| 1706563800 | 3.81 | 0.07 | 1.87 | 3.74 | 3.83 | 3.71 | 14380900 |
| 1706304600 | 3.74 | 0.01 | 0.27 | 3.73 | 3.78 | 3.71 | 5289300 |
| 1706218200 | 3.73 | 0.01 | 0.27 | 3.71 | 3.75 | 3.68 | 5575200 |
| 1706131800 | 3.72 | -0.01 | -0.27 | 3.77 | 3.77 | 3.66 | 8128300 |
| 1706045400 | 3.73 | 0.08 | 2.19 | 3.68 | 3.77 | 3.66 | 7530300 |
| 1705959000 | 3.65 | -0.09 | -2.41 | 3.74 | 3.75 | 3.6 | 10654600 |
| 1705699800 | 3.74 | 0.05 | 1.36 | 3.71 | 3.76 | 3.6 | 9528600 |
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
