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 | -0.05 | -1.3698630137 | 3.65 | 3.67 | 3.53 | 3140 | 3.5966879 | CS |
| 4 | -0.36 | -9.09090909091 | 3.96 | 4.06 | 3.53 | 9105 | 3.74868786 | CS |
| 12 | -1.11 | -23.5668789809 | 4.71 | 4.85 | 3.53 | 9453 | 4.07830735 | CS |
| 26 | -0.82 | -18.5520361991 | 4.42 | 5.14 | 3.53 | 11027 | 4.39125994 | CS |
| 52 | -2 | -35.7142857143 | 5.6 | 7.5 | 3.53 | 14396 | 5.05834688 | CS |
| 156 | -5.59 | -60.8269858542 | 9.19 | 13.04 | 3.53 | 20629 | 8.29755017 | CS |
| 260 | -2.1 | -36.8421052632 | 5.7 | 16.9 | 3.53 | 27846 | 9.27505546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 3.6 | 0.01 | 0.28 | 3.54 | 3.6 | 3.54 | 3400 |
| 1713562200 | 3.59 | 0.04 | 1.13 | 3.53 | 3.6 | 3.53 | 1400 |
| 1713475800 | 3.55 | 0 | 0.00 | 3.55 | 3.61 | 3.55 | 2300 |
| 1713389400 | 3.55 | -0.06 | -1.66 | 3.6 | 3.6 | 3.55 | 2200 |
| 1713302940 | 3.61 | -0.01 | -0.28 | 3.63 | 3.63 | 3.58 | 900 |
| 1713216600 | 3.62 | -0.04 | -1.09 | 3.65 | 3.67 | 3.54 | 8900 |
| 1712957400 | 3.66 | -0.05 | -1.35 | 3.72 | 3.72 | 3.66 | 5000 |
| 1712870940 | 3.71 | -0.04 | -1.07 | 3.76 | 3.76 | 3.67 | 2500 |
| 1712784540 | 3.75 | 0.02 | 0.54 | 3.73 | 3.77 | 3.73 | 5600 |
| 1712698140 | 3.73 | -0.07 | -1.84 | 3.81 | 3.81 | 3.7 | 13500 |
| 1712611740 | 3.8 | -0.04 | -1.04 | 3.85 | 3.85 | 3.72 | 14200 |
| 1712352600 | 3.84 | 0.08 | 2.13 | 3.76 | 3.88 | 3.76 | 1100 |
| 1712266140 | 3.76 | -0.04 | -1.05 | 3.76 | 3.93 | 3.75 | 9700 |
| 1712179740 | 3.8 | 0.07 | 1.88 | 3.72 | 3.85 | 3.72 | 10000 |
| 1712093400 | 3.73 | -0.02 | -0.53 | 3.72 | 3.79 | 3.71 | 42700 |
| 1712006940 | 3.75 | 0.01 | 0.27 | 3.74 | 3.78 | 3.73 | 6600 |
| 1711661400 | 3.74 | -0.18 | -4.59 | 3.91 | 4.0599999 | 3.71 | 32900 |
| 1711574940 | 3.92 | -0.04 | -1.01 | 3.97 | 3.97 | 3.9 | 500 |
| 1711488540 | 3.96 | 0.01 | 0.25 | 3.91 | 4 | 3.9 | 9200 |
| 1711402140 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.91 | 3800 |
| 1711143000 | 3.96 | 0.01 | 0.25 | 4.01 | 4.2 | 3.96 | 11600 |
| 1711056600 | 3.95 | -0.08 | -1.99 | 4.0599999 | 4.0599999 | 3.95 | 14200 |
| 1710970200 | 4.03 | -0.05 | -1.23 | 4.18 | 4.18 | 3.99 | 24000 |
| 1710883740 | 4.08 | 0.08 | 2.00 | 3.97 | 4.1 | 3.97 | 6100 |
| 1710797400 | 4 | -0.05 | -1.23 | 4.05 | 4.09 | 3.95 | 7900 |
| 1710538200 | 4.05 | -0.02 | -0.49 | 4.11 | 4.11 | 4.05 | 11500 |
| 1710451740 | 4.07 | -0.06 | -1.45 | 4.13 | 4.13 | 4.07 | 2600 |
| 1710365400 | 4.13 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.11 | 6200 |
| 1710278940 | 4.13 | 0.05 | 1.23 | 4.11 | 4.16 | 4.11 | 4300 |
| 1710192600 | 4.08 | -0.07 | -1.69 | 4.11 | 4.15 | 4.08 | 6500 |
| 1709933400 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.11 | 10400 |
| 1709847000 | 4.15 | 0 | 0.00 | 4.19 | 4.2 | 4.11 | 18700 |
| 1709760540 | 4.15 | -0.07 | -1.66 | 4.26 | 4.26 | 4.14 | 16400 |
| 1709674200 | 4.22 | -0.03 | -0.71 | 4.46 | 4.46 | 4.21 | 7200 |
| 1709587740 | 4.25 | 0.07 | 1.67 | 4.25 | 4.59 | 4.24 | 47700 |
| 1709328600 | 4.18 | 0.01 | 0.24 | 4.16 | 4.2699999 | 4.16 | 1100 |
| 1709242200 | 4.17 | -0.02 | -0.48 | 4.19 | 4.28 | 4.17 | 7000 |
| 1709155800 | 4.19 | 0.05 | 1.21 | 4.14 | 4.32 | 4.14 | 20100 |
| 1709069400 | 4.14 | -0.06 | -1.43 | 4.22 | 4.36 | 4.13 | 13300 |
| 1708983000 | 4.2 | -0.05 | -1.18 | 4.25 | 4.33 | 4.2 | 4200 |
| 1708723800 | 4.25 | -0.02 | -0.47 | 4.3 | 4.3 | 4.25 | 5600 |
| 1708637400 | 4.2699999 | 0 | 0.00 | 4.28 | 4.3 | 4.2699999 | 7400 |
| 1708550940 | 4.2699999 | -0.09 | -2.06 | 4.36 | 4.36 | 4.2699999 | 3900 |
| 1708464600 | 4.36 | -0.07 | -1.58 | 4.38 | 4.42 | 4.32 | 8200 |
| 1708378200 | 4.43 | 0.12 | 2.78 | 4.33 | 4.43 | 4.33 | 5100 |
| 1708119000 | 4.3099999 | -0.08 | -1.82 | 4.35 | 4.43 | 4.3099999 | 1000 |
| 1708032600 | 4.39 | 0.01 | 0.23 | 4.37 | 4.45 | 4.37 | 1000 |
| 1707946200 | 4.38 | -0.19 | -4.16 | 4.57 | 4.57 | 4.37 | 10400 |
| 1707514200 | 4.57 | 0.14 | 3.16 | 4.5 | 4.6 | 4.42 | 6400 |
| 1707427800 | 4.43 | -0.01 | -0.23 | 4.46 | 4.46 | 4.42 | 4100 |
| 1707341400 | 4.44 | 0 | 0.00 | 4.45 | 4.46 | 4.42 | 12100 |
| 1707255000 | 4.44 | -0.03 | -0.67 | 4.47 | 4.5 | 4.44 | 21300 |
| 1707168600 | 4.47 | -0.04 | -0.89 | 4.54 | 4.54 | 4.46 | 19800 |
| 1706909400 | 4.51 | -0.03 | -0.66 | 4.55 | 4.55 | 4.51 | 600 |
| 1706822940 | 4.54 | -0.07 | -1.52 | 4.6 | 4.65 | 4.5199999 | 8200 |
| 1706736600 | 4.61 | -0.01 | -0.22 | 4.61 | 4.65 | 4.61 | 3300 |
| 1706650200 | 4.62 | -0.11 | -2.33 | 4.68 | 4.74 | 4.61 | 3000 |
| 1706563800 | 4.73 | 0.02 | 0.42 | 4.71 | 4.85 | 4.68 | 3400 |
| 1706304600 | 4.71 | -0.08 | -1.67 | 4.75 | 4.8099999 | 4.71 | 800 |
| 1706218200 | 4.79 | -0.06 | -1.24 | 4.86 | 4.86 | 4.75 | 700 |
| 1706131800 | 4.85 | 0.03 | 0.62 | 4.75 | 4.88 | 4.65 | 5200 |
| 1706045400 | 4.82 | -0.01 | -0.21 | 4.83 | 4.85 | 4.71 | 4700 |
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
