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 | 0.14 | 4.69798657718 | 2.98 | 3.19 | 2.95 | 56040 | 3.06803712 | CS |
| 4 | 0.2 | 6.84931506849 | 2.92 | 3.25 | 2.8 | 50175 | 3.00083906 | CS |
| 12 | 0.42 | 15.5555555556 | 2.7 | 3.31 | 2.6 | 39090 | 2.95080754 | CS |
| 26 | 1.07 | 52.1951219512 | 2.05 | 3.57 | 1.99 | 45536 | 2.70487424 | CS |
| 52 | 0.85 | 37.4449339207 | 2.27 | 3.57 | 1.99 | 28886 | 2.59678823 | CS |
| 156 | -0.44 | -12.3595505618 | 3.56 | 3.84 | 1.5 | 27317 | 2.60307992 | CS |
| 260 | -1.88 | -37.6 | 5 | 7.87 | 1.5 | 72920 | 3.87526059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 3.12 | -0.02 | -0.64 | 3.14 | 3.17 | 3.04 | 15500 |
| 1727991000 | 3.14 | 0 | 0.00 | 3.1 | 3.19 | 3.02 | 40400 |
| 1727904540 | 3.14 | 0.13 | 4.32 | 3.07 | 3.15 | 3 | 105200 |
| 1727818200 | 3.0099999 | 0.04 | 1.35 | 2.99 | 3.05 | 2.98 | 38400 |
| 1727731800 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.07 | 2.95 | 76500 |
| 1727472600 | 3.0299999 | 0.07 | 2.36 | 2.98 | 3.07 | 2.98 | 19700 |
| 1727386140 | 2.96 | 0.01 | 0.34 | 2.99 | 3 | 2.95 | 4500 |
| 1727299740 | 2.95 | 0.05 | 1.72 | 2.94 | 3.0099999 | 2.92 | 29400 |
| 1727213400 | 2.9 | -0.14 | -4.61 | 2.98 | 3.02 | 2.9 | 22400 |
| 1727127000 | 3.04 | 0.12 | 4.11 | 2.93 | 3.25 | 2.93 | 111100 |
| 1726867800 | 2.92 | -0.09 | -2.99 | 3.0099999 | 3.08 | 2.92 | 29300 |
| 1726781400 | 3.0099999 | 0.01 | 0.33 | 2.98 | 3.05 | 2.94 | 30600 |
| 1726695000 | 3 | 0.03 | 1.01 | 2.97 | 3.05 | 2.97 | 6800 |
| 1726608600 | 2.97 | -0.02 | -0.67 | 3 | 3.04 | 2.94 | 21100 |
| 1726522200 | 2.99 | 0.01 | 0.34 | 3.0099999 | 3.0099999 | 2.9 | 60600 |
| 1726263000 | 2.98 | 0.12 | 4.20 | 2.98 | 3.02 | 2.9 | 80600 |
| 1726176540 | 2.86 | -0.07 | -2.39 | 2.95 | 2.99 | 2.86 | 75800 |
| 1726090140 | 2.93 | -0.09 | -2.98 | 3 | 3.0299999 | 2.8 | 160100 |
| 1726003740 | 3.02 | 0.01 | 0.33 | 3.11 | 3.14 | 2.97 | 14800 |
| 1725917400 | 3.0099999 | -0.14 | -4.44 | 3.15 | 3.16 | 3 | 27100 |
| 1725658200 | 3.15 | 0.11 | 3.62 | 2.92 | 3.2 | 2.9 | 49100 |
| 1725571800 | 3.04 | 0.05 | 1.67 | 2.94 | 3.04 | 2.85 | 39200 |
| 1725485400 | 2.99 | 0.05 | 1.70 | 2.95 | 3 | 2.85 | 14200 |
| 1725399000 | 2.94 | -0.11 | -3.61 | 2.92 | 3.09 | 2.92 | 27500 |
| 1725312600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.91 | 33700 |
| 1725053400 | 3.05 | 0.16 | 5.54 | 2.9 | 3.05 | 2.84 | 50100 |
| 1724967000 | 2.89 | -0.02 | -0.69 | 2.88 | 2.91 | 2.83 | 42000 |
| 1724880600 | 2.91 | 0.06 | 2.11 | 2.85 | 3.05 | 2.85 | 35000 |
| 1724794140 | 2.85 | 0.03 | 1.06 | 2.82 | 2.86 | 2.77 | 12200 |
| 1724707740 | 2.82 | 0.09 | 3.30 | 2.77 | 2.86 | 2.75 | 24700 |
| 1724448600 | 2.73 | -0.06 | -2.15 | 2.81 | 3 | 2.73 | 71900 |
| 1724362140 | 2.79 | -0.03 | -1.06 | 2.7799999 | 2.83 | 2.77 | 4300 |
| 1724275740 | 2.82 | 0.05 | 1.81 | 2.77 | 2.85 | 2.73 | 18100 |
| 1724189340 | 2.77 | 0.03 | 1.09 | 2.7799999 | 2.83 | 2.73 | 33600 |
| 1724102940 | 2.74 | 0.01 | 0.37 | 2.77 | 2.87 | 2.74 | 25900 |
| 1723843800 | 2.73 | -0.02 | -0.73 | 2.8 | 2.89 | 2.71 | 29800 |
| 1723757340 | 2.75 | 0.09 | 3.38 | 2.68 | 2.79 | 2.65 | 14400 |
| 1723671000 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.85 | 2.64 | 31600 |
| 1723584600 | 2.7599999 | -0.05 | -1.78 | 2.79 | 2.92 | 2.71 | 40100 |
| 1723498200 | 2.81 | 0.08 | 2.93 | 2.75 | 2.83 | 2.72 | 11100 |
| 1723239000 | 2.73 | -0.07 | -2.50 | 2.73 | 2.91 | 2.69 | 20400 |
| 1723152600 | 2.8 | 0.1 | 3.70 | 2.74 | 2.88 | 2.66 | 16000 |
| 1723066200 | 2.7 | -0.03 | -1.10 | 3.08 | 3.08 | 2.68 | 25200 |
| 1722979740 | 2.73 | 0.02 | 0.74 | 2.72 | 2.7599999 | 2.66 | 16800 |
| 1722893400 | 2.71 | -0.09 | -3.21 | 2.63 | 2.89 | 2.63 | 27100 |
| 1722634200 | 2.8 | 0 | 0.00 | 2.84 | 2.9 | 2.77 | 9300 |
| 1722547800 | 2.8 | -0.02 | -0.71 | 2.82 | 2.9 | 2.79 | 8500 |
| 1722461400 | 2.82 | 0.03 | 1.08 | 2.73 | 2.92 | 2.73 | 25600 |
| 1722374940 | 2.79 | -0.14 | -4.78 | 2.98 | 3 | 2.79 | 25000 |
| 1722288600 | 2.93 | -0.07 | -2.33 | 3.0299999 | 3.08 | 2.93 | 19800 |
| 1722029400 | 3 | 0 | 0.00 | 2.99 | 3.08 | 2.83 | 26600 |
| 1721943000 | 3 | -0.16 | -5.06 | 3.11 | 3.19 | 3 | 19600 |
| 1721856600 | 3.16 | 0.01 | 0.32 | 3.14 | 3.19 | 3.09 | 19800 |
| 1721770140 | 3.15 | -0.01 | -0.32 | 3.11 | 3.31 | 3.05 | 33600 |
| 1721683800 | 3.16 | 0.2 | 6.76 | 2.9 | 3.16 | 2.85 | 34600 |
| 1721424600 | 2.96 | -0.11 | -3.58 | 3.09 | 3.17 | 2.95 | 31200 |
| 1721338200 | 3.07 | -0.02 | -0.65 | 3.09 | 3.17 | 2.96 | 40100 |
| 1721251800 | 3.09 | 0.05 | 1.64 | 3.1 | 3.24 | 3.02 | 170400 |
| 1721165340 | 3.04 | 0.17 | 5.92 | 2.9 | 3.04 | 2.83 | 87800 |
| 1721079000 | 2.87 | 0.25 | 9.54 | 2.63 | 2.89 | 2.6 | 91500 |
| 1720819800 | 2.62 | 0 | 0.00 | 2.7 | 2.79 | 2.62 | 33600 |
| 1720733400 | 2.62 | 0.06 | 2.34 | 2.57 | 2.68 | 2.57 | 18400 |
| 1720647000 | 2.56 | -0.01 | -0.39 | 2.62 | 2.69 | 2.56 | 17700 |
| 1720560540 | 2.57 | -0.14 | -5.17 | 2.81 | 2.81 | 2.55 | 39200 |
| 1720474200 | 2.71 | -0.02 | -0.73 | 2.8 | 2.84 | 2.71 | 19000 |
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
