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 | -0.16 | -7.58293838863 | 2.11 | 2.17 | 1.72 | 760905 | 1.90789571 | CS |
| 4 | -0.59 | -23.2283464567 | 2.54 | 2.7 | 1.72 | 814894 | 2.09645539 | CS |
| 12 | -0.96 | -32.9896907216 | 2.91 | 3.65 | 1.72 | 793179 | 2.69716387 | CS |
| 26 | -8.71 | -81.7073170732 | 10.66 | 10.81 | 1.72 | 1407080 | 4.09477732 | CS |
| 52 | -7.27 | -78.8503253796 | 9.22 | 12.015 | 1.72 | 1065645 | 5.75526848 | CS |
| 156 | -6.31 | -76.392251816 | 8.26 | 13.03 | 1.72 | 760084 | 6.78241638 | CS |
| 260 | -7.66 | -79.7086368366 | 9.61 | 18.84 | 1.72 | 664932 | 7.0299265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.95 | 0.09 | 4.84 | 1.88 | 1.995 | 1.835 | 825281 |
| 1741905300 | 1.86 | -0.11 | -5.58 | 1.96 | 2 | 1.8 | 887506 |
| 1741818900 | 1.97 | 0.12 | 6.49 | 1.83 | 2.0099999 | 1.83 | 842119 |
| 1741732500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.9838 | 1.72 | 739043 |
| 1741646100 | 1.86 | -0.15 | -7.46 | 2 | 2.02 | 1.815 | 689340 |
| 1741390500 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.17 | 2 | 646519 |
| 1741304100 | 2.11 | 0.02 | 0.96 | 2.04 | 2.175 | 2 | 570758 |
| 1741217700 | 2.09 | 0.25 | 13.59 | 1.84 | 2.125 | 1.81 | 1001379 |
| 1741131300 | 1.84 | -0.06 | -3.16 | 1.85 | 1.8985 | 1.78 | 1153299 |
| 1741044900 | 1.9 | -0.17 | -8.21 | 2.12 | 2.2122 | 1.81 | 1286640 |
| 1740785700 | 2.07 | -0.11 | -5.05 | 2.17 | 2.17 | 1.965 | 2689013 |
| 1740699300 | 2.18 | -0.15 | -6.44 | 2.33 | 2.39 | 2.17 | 600896 |
| 1740612900 | 2.33 | 0.03 | 1.30 | 2.29 | 2.44 | 2.23 | 541295 |
| 1740526500 | 2.3 | -0.05 | -2.13 | 2.36 | 2.39 | 2.23 | 418486 |
| 1740440100 | 2.35 | -0.01 | -0.42 | 2.36 | 2.38 | 2.255 | 561044 |
| 1740180900 | 2.36 | -0.07 | -2.88 | 2.45 | 2.5 | 2.35 | 547213 |
| 1740094500 | 2.43 | 0.02 | 0.83 | 2.43 | 2.5099999 | 2.41 | 597063 |
| 1740008100 | 2.41 | -0.02 | -0.82 | 2.39 | 2.47 | 2.35 | 446824 |
| 1739921700 | 2.43 | -0.04 | -1.62 | 2.46 | 2.62 | 2.42 | 602141 |
| 1739576100 | 2.47 | -0.04 | -1.59 | 2.54 | 2.7 | 2.45 | 662409 |
| 1739489700 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.62 | 2.44 | 795264 |
| 1739403300 | 2.46 | -0.03 | -1.20 | 2.45 | 2.54 | 2.41 | 685802 |
| 1739316900 | 2.49 | -0.24 | -8.79 | 2.69 | 2.69 | 2.465 | 1036571 |
| 1739230500 | 2.73 | -0.3 | -9.90 | 3.06 | 3.06 | 2.72 | 617511 |
| 1738971300 | 3.0299999 | -0.23 | -7.06 | 3.23 | 3.2799999 | 3.0299999 | 424064 |
| 1738884900 | 3.2599999 | -0.09 | -2.69 | 3.33 | 3.41 | 3.21 | 423236 |
| 1738798500 | 3.35 | 0.31 | 10.20 | 3 | 3.37 | 2.96 | 755346 |
| 1738712100 | 3.04 | 0.13 | 4.47 | 2.86 | 3.08 | 2.82 | 580355 |
| 1738625700 | 2.91 | -0.07 | -2.35 | 2.91 | 3.06 | 2.83 | 422396 |
| 1738366500 | 2.98 | -0.12 | -3.87 | 3.14 | 3.16 | 2.955 | 372783 |
| 1738280100 | 3.1 | -0.01 | -0.32 | 3.12 | 3.19 | 3.06 | 453112 |
| 1738193700 | 3.11 | -0.01 | -0.32 | 3.12 | 3.2 | 3.0299999 | 447588 |
| 1738107300 | 3.12 | 0.06 | 1.96 | 3.04 | 3.15 | 2.99 | 412004 |
| 1738020900 | 3.06 | 0.02 | 0.66 | 3.04 | 3.18 | 3.0099999 | 686873 |
| 1737761700 | 3.04 | -0.04 | -1.14 | 3.06 | 3.1 | 2.9796999 | 458497 |
| 1737675300 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1737588900 | 3.075 | -0.01 | -0.16 | 3.08 | 3.14 | 3.0099999 | 924966 |
| 1737502500 | 3.08 | 0.23 | 8.07 | 2.86 | 3.1 | 2.86 | 883762 |
| 1737156900 | 2.85 | 0.07 | 2.52 | 2.77 | 2.865 | 2.69 | 772140 |
| 1737070500 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.6 | 871699 |
| 1736984100 | 2.75 | 0.13 | 4.96 | 2.66 | 2.8 | 2.62 | 1002523 |
| 1736897700 | 2.62 | -0.24 | -8.39 | 2.75 | 2.81 | 2.585 | 724446 |
| 1736811300 | 2.86 | -0.07 | -2.22 | 2.97 | 3.02 | 2.7599999 | 654035 |
| 1736552100 | 2.925 | -0.31 | -9.44 | 3.18 | 3.22 | 2.9 | 592375 |
| 1736379300 | 3.23 | -0.24 | -6.92 | 3.46 | 3.46 | 3.115 | 734680 |
| 1736292900 | 3.47 | 0.42 | 13.77 | 3.04 | 3.65 | 3 | 3479895 |
| 1736206500 | 3.05 | -0.1 | -3.17 | 3.17 | 3.25 | 3.02 | 798473 |
| 1735947300 | 3.15 | 0.02 | 0.64 | 3.13 | 3.27 | 3.11 | 488900 |
| 1735860900 | 3.13 | 0.04 | 1.29 | 3.14 | 3.25 | 3.065 | 742813 |
| 1735688100 | 3.09 | -0.01 | -0.32 | 3.11 | 3.16 | 2.95 | 473546 |
| 1735601700 | 3.1 | -0.02 | -0.64 | 3.13 | 3.2 | 2.97 | 507726 |
| 1735342500 | 3.12 | 0 | 0.00 | 3.09 | 3.18 | 2.98 | 521523 |
| 1735256100 | 3.12 | 0.08 | 2.63 | 3.05 | 3.13 | 2.96 | 510300 |
| 1735077840 | 3.04 | -0.19 | -5.88 | 3.27 | 3.2799999 | 3 | 377740 |
| 1734996900 | 3.23 | 0.13 | 4.19 | 3.1 | 3.2599999 | 3.0099999 | 898116 |
| 1734737700 | 3.1 | 0.16 | 5.44 | 2.91 | 3.13 | 2.8 | 2817628 |
| 1734651300 | 2.94 | 0.15 | 5.38 | 2.79 | 3.07 | 2.715 | 6467009 |
| 1734564900 | 2.79 | -0.12 | -4.12 | 2.93 | 3.0299999 | 2.7599999 | 1074393 |
| 1734478500 | 2.91 | -0.04 | -1.36 | 2.92 | 2.99 | 2.77 | 1026273 |
| 1734392100 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.29 | 2.94 | 1225706 |
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
