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 | 5.01792114695 | 2.79 | 2.97 | 2.55 | 204694 | 2.85332567 | CS |
| 4 | 0.05 | 1.73611111111 | 2.88 | 2.97 | 2.3 | 125598 | 2.72811512 | CS |
| 12 | 0.13 | 4.64285714286 | 2.8 | 3.1 | 2.2 | 104922 | 2.79039634 | CS |
| 26 | 0.89 | 43.6274509804 | 2.04 | 3.84 | 2 | 111214 | 2.88019383 | CS |
| 52 | 0.93 | 46.5 | 2 | 3.84 | 1.84 | 76341 | 2.64082577 | CS |
| 156 | 1.81 | 161.607142857 | 1.12 | 3.84 | 0.83 | 43372 | 2.15630261 | CS |
| 260 | 2.48 | 551.111111111 | 0.45 | 3.84 | 0.32 | 31551 | 1.89355936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 2.89 | -0.04 | -1.37 | 2.89 | 2.9 | 2.8 | 58024 |
| 1741815600 | 2.93 | 0.02 | 0.69 | 2.91 | 2.97 | 2.9 | 123105 |
| 1741729200 | 2.91 | 0.33 | 12.79 | 2.6 | 2.91 | 2.6 | 524614 |
| 1741642800 | 2.58 | -0.34 | -11.64 | 2.92 | 2.92 | 2.55 | 183775 |
| 1741387200 | 2.92 | 0.17 | 6.18 | 2.79 | 2.96 | 2.7599999 | 133954 |
| 1741300800 | 2.75 | 0.32 | 13.17 | 2.85 | 2.91 | 2.68 | 396608 |
| 1741214400 | 2.43 | 0.05 | 2.10 | 2.39 | 2.46 | 2.35 | 47755 |
| 1741128000 | 2.38 | -0.07 | -2.86 | 2.38 | 2.42 | 2.3 | 43878 |
| 1741041600 | 2.45 | -0.02 | -0.81 | 2.47 | 2.56 | 2.41 | 70103 |
| 1740782400 | 2.47 | -0.08 | -3.14 | 2.55 | 2.55 | 2.45 | 44011 |
| 1740696000 | 2.55 | 0.01 | 0.39 | 2.56 | 2.63 | 2.55 | 50400 |
| 1740609600 | 2.54 | 0.07 | 2.83 | 2.5 | 2.61 | 2.5 | 89223 |
| 1740523200 | 2.47 | -0.08 | -3.14 | 2.54 | 2.54 | 2.42 | 46336 |
| 1740436800 | 2.55 | 0.05 | 2.00 | 2.49 | 2.58 | 2.4 | 92196 |
| 1740177600 | 2.5 | -0.16 | -6.02 | 2.65 | 2.65 | 2.5 | 146176 |
| 1740091200 | 2.66 | -0.08 | -2.92 | 2.7599999 | 2.7599999 | 2.66 | 65957 |
| 1740004800 | 2.74 | -0.06 | -2.14 | 2.82 | 2.82 | 2.72 | 87220 |
| 1739918400 | 2.8 | -0.01 | -0.36 | 2.83 | 2.86 | 2.75 | 50532 |
| 1739572800 | 2.81 | -0.07 | -2.43 | 2.88 | 2.89 | 2.79 | 132500 |
| 1739486400 | 2.88 | 0.02 | 0.70 | 2.86 | 2.91 | 2.86 | 153426 |
| 1739400000 | 2.86 | -0.03 | -1.04 | 2.88 | 2.92 | 2.85 | 178285 |
| 1739313600 | 2.89 | -0.05 | -1.70 | 2.91 | 2.92 | 2.89 | 47948 |
| 1739227200 | 2.94 | 0.07 | 2.44 | 2.93 | 2.95 | 2.85 | 53215 |
| 1738968000 | 2.87 | -0.06 | -2.05 | 2.92 | 2.96 | 2.87 | 105248 |
| 1738881600 | 2.93 | -0.08 | -2.66 | 3 | 3 | 2.92 | 42869 |
| 1738795200 | 3.0099999 | 0.05 | 1.69 | 2.95 | 3.02 | 2.95 | 34434 |
| 1738708800 | 2.96 | 0.05 | 1.72 | 2.88 | 3 | 2.85 | 46987 |
| 1738622400 | 2.91 | -0.04 | -1.36 | 2.79 | 2.94 | 2.79 | 56123 |
| 1738363200 | 2.95 | -0.04 | -1.34 | 2.97 | 3 | 2.94 | 49338 |
| 1738276800 | 2.99 | 0.07 | 2.40 | 2.95 | 2.99 | 2.95 | 20221 |
| 1738190400 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 34656 |
| 1738104000 | 2.98 | 0.06 | 2.05 | 2.92 | 3 | 2.85 | 69477 |
| 1738017600 | 2.92 | -0.12 | -3.95 | 2.98 | 3.0299999 | 2.85 | 195862 |
| 1737758400 | 3.04 | -0.03 | -0.98 | 3.08 | 3.1 | 3.0299999 | 115248 |
| 1737672000 | 3.07 | 0.18 | 6.23 | 2.9 | 3.07 | 2.89 | 353657 |
| 1737585600 | 2.89 | 0.1 | 3.58 | 2.82 | 2.9 | 2.8 | 65058 |
| 1737499200 | 2.79 | 0.09 | 3.33 | 2.71 | 2.84 | 2.7 | 108835 |
| 1737412800 | 2.7 | 0.06 | 2.27 | 2.67 | 2.74 | 2.66 | 29004 |
| 1737153600 | 2.64 | 0.05 | 1.93 | 2.56 | 2.65 | 2.56 | 28986 |
| 1737067200 | 2.59 | -0.06 | -2.26 | 2.65 | 2.66 | 2.58 | 74576 |
| 1736980800 | 2.65 | 0 | 0.00 | 2.66 | 2.8 | 2.64 | 246565 |
| 1736894400 | 2.65 | -0.04 | -1.49 | 2.7 | 2.7 | 2.63 | 136800 |
| 1736808000 | 2.69 | 0.05 | 1.89 | 2.66 | 2.73 | 2.65 | 90554 |
| 1736548800 | 2.64 | 0.05 | 1.93 | 2.6 | 2.67 | 2.6 | 26470 |
| 1736462400 | 2.59 | -0.09 | -3.36 | 2.67 | 2.68 | 2.2 | 223946 |
| 1736376000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.73 | 2.66 | 32850 |
| 1736289600 | 2.73 | 0.02 | 0.74 | 2.73 | 2.75 | 2.61 | 114824 |
| 1736203200 | 2.71 | -0.16 | -5.57 | 2.86 | 2.86 | 2.7 | 148085 |
| 1735944000 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.82 | 98150 |
| 1735857600 | 2.9 | 0.06 | 2.11 | 2.89 | 2.95 | 2.88 | 246075 |
| 1735684800 | 2.84 | 0.01 | 0.35 | 2.88 | 2.88 | 2.83 | 12535 |
| 1735598400 | 2.83 | -0.02 | -0.70 | 2.9 | 2.9 | 2.79 | 41679 |
| 1735339200 | 2.85 | 0.07 | 2.52 | 2.81 | 2.85 | 2.7599999 | 60040 |
| 1735069200 | 2.7799999 | 0 | 0.00 | 2.83 | 2.83 | 2.77 | 45166 |
| 1734993600 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.79 | 2.75 | 45028 |
| 1734734400 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.7599999 | 57071 |
| 1734648000 | 2.8 | 0.1 | 3.70 | 2.73 | 2.85 | 2.73 | 69611 |
| 1734561600 | 2.7 | 0.02 | 0.75 | 2.66 | 2.81 | 2.65 | 71339 |
| 1734475200 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.63 | 59092 |
| 1734388800 | 2.74 | -0.07 | -2.49 | 2.8 | 2.8 | 2.7 | 37450 |
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
