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 | 0.08 | 3.77358490566 | 2.12 | 2.31 | 2.12 | 1561 | 2.19956199 | CS |
| 4 | 0.09 | 4.2654028436 | 2.11 | 2.38 | 2.0673 | 3818 | 2.18085792 | CS |
| 12 | 0.0268 | 1.23320449107 | 2.1732 | 2.5 | 2.03 | 3651 | 2.21570722 | CS |
| 26 | 0 | 0 | 2.2 | 2.58 | 2.0001 | 3095 | 2.25299895 | CS |
| 52 | -0.38 | -14.7286821705 | 2.58 | 2.69 | 1.76 | 3629 | 2.20306763 | CS |
| 156 | -2.2 | -50 | 4.4 | 5.66 | 1.76 | 12622 | 3.75311434 | CS |
| 260 | -0.2693 | -10.905924756 | 2.4693 | 6.07 | 1.12 | 51672 | 3.3891448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.13 | 206 |
| 1721946600 | 2.2 | 0 | 0.00 | 2.2 | 2.2411 | 2.2 | 3036 |
| 1721860200 | 2.2 | -0 | -0.00 | 2.2 | 2.31 | 2.2 | 4042 |
| 1721773800 | 2.2001 | 0.02 | 0.76 | 2.17 | 2.2865 | 2.17 | 516 |
| 1721687400 | 2.1833999 | 0 | 0.00 | 2.15 | 2.1833999 | 2.15 | 41 |
| 1721428200 | 2.1833999 | 0 | 0.00 | 2.12 | 2.31 | 2.12 | 169 |
| 1721341800 | 2.1833999 | -0.04 | -1.65 | 2.11 | 2.1833999 | 2.11 | 728 |
| 1721255400 | 2.22 | -0.06 | -2.63 | 2.22 | 2.25 | 2.1 | 15524 |
| 1721169000 | 2.2799999 | 0.14 | 6.54 | 2.14 | 2.31 | 2.14 | 1151 |
| 1721082600 | 2.14 | -0.03 | -1.38 | 2.27 | 2.31 | 2.1302 | 3481 |
| 1720823400 | 2.17 | -0.04 | -1.59 | 2.2 | 2.2 | 2.145 | 3096 |
| 1720737000 | 2.205 | 0 | 0.00 | 2.15 | 2.205 | 2.15 | 12 |
| 1720650600 | 2.205 | 0.05 | 2.32 | 2.11 | 2.2799999 | 2.11 | 3825 |
| 1720564200 | 2.1549999 | 0.02 | 0.94 | 2.15 | 2.16 | 2.13 | 8997 |
| 1720477800 | 2.1349999 | 0 | 0.23 | 2.23 | 2.23 | 2.11 | 4983 |
| 1720218600 | 2.13 | 0 | 0.00 | 2.13 | 2.29 | 2.13 | 72 |
| 1720040640 | 2.13 | 0 | 0.00 | 2.15 | 2.15 | 2.13 | 45 |
| 1719959400 | 2.13 | -0.08 | -3.62 | 2.25 | 2.3 | 2.0673 | 12067 |
| 1719873000 | 2.21 | 0.09 | 4.25 | 2.38 | 2.38 | 2.21 | 8863 |
| 1719613800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719527400 | 2.12 | -0.04 | -1.77 | 2.2 | 2.2 | 2.1 | 485 |
| 1719441000 | 2.1583 | 0.04 | 1.81 | 2.3 | 2.32 | 2.1583 | 759 |
| 1719354600 | 2.12 | 0.01 | 0.47 | 2.08 | 2.29 | 2.08 | 1284 |
| 1719268200 | 2.11 | 0.03 | 1.44 | 2.08 | 2.27 | 2.08 | 7342 |
| 1719009000 | 2.08 | -0.01 | -0.48 | 2.15 | 2.2799999 | 2.08 | 8677 |
| 1718922600 | 2.09 | -0.13 | -5.86 | 2.16 | 2.19 | 2.08 | 22441 |
| 1718749800 | 2.22 | -0.13 | -5.54 | 2.22 | 2.35 | 2.16 | 2968 |
| 1718663400 | 2.3501 | 0 | 0.00 | 2.38 | 2.38 | 2.23 | 246 |
| 1718404200 | 2.3501 | 0 | 0.00 | 2.22 | 2.44 | 2.22 | 240 |
| 1718317800 | 2.3501 | 0 | 0.00 | 2.22 | 2.36 | 2.22 | 76 |
| 1718231400 | 2.3501 | 0.09 | 3.99 | 2.32 | 2.43 | 2.32 | 1071 |
| 1718145000 | 2.2599999 | 0 | 0.00 | 2.34 | 2.34 | 2.2599999 | 40 |
| 1718058600 | 2.2599999 | -0.01 | -0.33 | 2.23 | 2.345 | 2.23 | 3396 |
| 1717799400 | 2.2674 | 0.02 | 0.77 | 2.38 | 2.5 | 2.2401 | 25985 |
| 1717713000 | 2.25 | 0.01 | 0.44 | 2.23 | 2.25 | 2.22 | 393 |
| 1717626600 | 2.2401 | 0.02 | 0.90 | 2.4 | 2.4 | 2.2401 | 2436 |
| 1717540200 | 2.2201 | 0 | 0.00 | 2.39 | 2.39 | 2.2201 | 316 |
| 1717453800 | 2.2201 | -0.12 | -5.12 | 2.33 | 2.4 | 2.22 | 3883 |
| 1717194600 | 2.34 | -0.03 | -1.27 | 2.35 | 2.49 | 2.34 | 121 |
| 1717108200 | 2.37 | 0 | 0.00 | 2.42 | 2.45 | 2.37 | 4503 |
| 1717021800 | 2.37 | 0.11 | 4.64 | 2.27 | 2.47 | 2.27 | 5129 |
| 1716935400 | 2.265 | -0.09 | -4.02 | 2.3 | 2.3 | 2.265 | 5990 |
| 1716589800 | 2.3599 | -0.04 | -1.71 | 2.32 | 2.47 | 2.32 | 10651 |
| 1716503400 | 2.4009999 | -0.01 | -0.37 | 2.32 | 2.45 | 2.32 | 1599 |
| 1716417000 | 2.41 | 0.05 | 2.12 | 2.38 | 2.5 | 2.33 | 2064 |
| 1716330600 | 2.36 | -0.04 | -1.67 | 2.3948999 | 2.3948999 | 2.32 | 3550 |
| 1716244200 | 2.4 | 0 | 0.00 | 2.2 | 2.48 | 2.2 | 3165 |
| 1715985000 | 2.4 | 0.11 | 4.80 | 2.35 | 2.4 | 2.35 | 4635 |
| 1715898600 | 2.29 | -0.08 | -3.17 | 2.35 | 2.3999 | 2.25 | 2352 |
| 1715812200 | 2.365 | 0.09 | 3.73 | 2.31 | 2.365 | 2.31 | 378 |
| 1715725800 | 2.2799999 | -0.05 | -1.99 | 2.2799999 | 2.2799999 | 2.2799999 | 789 |
| 1715639400 | 2.3262999 | 0.16 | 7.20 | 2.35 | 2.35 | 2.13 | 1089 |
| 1715380200 | 2.17 | -0.15 | -6.47 | 2.35 | 2.35 | 2.17 | 4316 |
| 1715293800 | 2.32 | 0.19 | 8.92 | 2.19 | 2.32 | 2.12 | 5284 |
| 1715207400 | 2.13 | 0 | 0.00 | 2.15 | 2.32 | 2.05 | 1255 |
| 1715121000 | 2.13 | 0.1 | 4.93 | 2.05 | 2.25 | 2.05 | 2240 |
| 1715034600 | 2.0299999 | -0.2 | -8.96 | 2.25 | 2.25 | 2.0299999 | 1821 |
| 1714775400 | 2.2298 | 0.09 | 4.20 | 2.1732 | 2.2298 | 2.1732 | 498 |
| 1714689000 | 2.14 | 0.1 | 4.91 | 2.04 | 2.17 | 2.04 | 1156 |
| 1714602600 | 2.0399 | -0.14 | -6.43 | 2.2 | 2.2 | 2.0001 | 17107 |
| 1714516200 | 2.18 | 0.01 | 0.46 | 2.06 | 2.2 | 2.06 | 4683 |
| 1714429800 | 2.1701 | 0.01 | 0.47 | 2.06 | 2.23 | 2.06 | 911 |
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
