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 | -0.11 | -4.0293040293 | 2.73 | 2.89 | 2.62 | 297456 | 2.80220121 | CS |
| 4 | -0.28 | -9.65517241379 | 2.9 | 3.14 | 2.62 | 165800 | 2.8340233 | CS |
| 12 | 0 | 0 | 2.62 | 3.18 | 2.5 | 91878 | 2.81676737 | CS |
| 26 | -0.51 | -16.2939297125 | 3.13 | 3.27 | 2.33 | 104906 | 2.70499645 | CS |
| 52 | -6.15 | -70.1254275941 | 8.77 | 9.43 | 2.0491 | 100291 | 3.28150046 | CS |
| 156 | -15.58 | -85.6043956044 | 18.2 | 19.22 | 2.0491 | 58824 | 8.44292287 | CS |
| 260 | -19.38 | -88.0909090909 | 22 | 24.33 | 2.0491 | 46664 | 10.08744135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 2.62 | -0.08 | -2.96 | 2.71 | 2.71 | 2.62 | 148072 |
| 1720218600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.7562 | 2.7 | 141012 |
| 1720040640 | 2.75 | 0 | 0.00 | 2.75 | 2.8 | 2.72 | 73471 |
| 1719959400 | 2.75 | -0.1 | -3.51 | 2.84 | 2.85 | 2.72 | 283733 |
| 1719873000 | 2.85 | 0 | 0.00 | 2.73 | 2.89 | 2.6304 | 691609 |
| 1719613800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1719527400 | 2.85 | 0.1 | 3.64 | 2.77 | 2.91 | 2.66 | 209304 |
| 1719441000 | 2.75 | 0.02 | 0.73 | 2.72 | 2.86 | 2.72 | 275386 |
| 1719354600 | 2.73 | -0.07 | -2.50 | 2.81 | 2.83 | 2.73 | 101820 |
| 1719268200 | 2.8 | -0.03 | -1.06 | 2.86 | 2.93 | 2.7799999 | 168764 |
| 1719009000 | 2.83 | -0.03 | -1.05 | 2.87 | 2.91 | 2.75 | 202744 |
| 1718922600 | 2.86 | 0.03 | 1.06 | 2.86 | 2.94 | 2.82 | 153106 |
| 1718749800 | 2.83 | -0.11 | -3.74 | 2.95 | 2.97 | 2.82 | 66643 |
| 1718663400 | 2.94 | -0.03 | -1.01 | 2.97 | 2.97 | 2.81 | 115458 |
| 1718404200 | 2.97 | -0.01 | -0.34 | 2.94 | 3 | 2.85 | 60953 |
| 1718317800 | 2.98 | -0.01 | -0.33 | 2.98 | 2.99 | 2.92 | 31646 |
| 1718231400 | 2.99 | -0.09 | -2.92 | 3.1 | 3.14 | 2.91 | 88386 |
| 1718145000 | 3.08 | 0.07 | 2.33 | 2.97 | 3.08 | 2.8504999 | 70976 |
| 1718058600 | 3.0099999 | 0.09 | 3.08 | 2.9 | 3.1 | 2.89 | 83588 |
| 1717799400 | 2.92 | -0.14 | -4.58 | 3 | 3.02 | 2.87 | 38483 |
| 1717713000 | 3.06 | -0.1 | -3.16 | 3.1 | 3.1253 | 2.91 | 47529 |
| 1717626600 | 3.16 | 0.23 | 7.85 | 2.91 | 3.18 | 2.88 | 52049 |
| 1717540200 | 2.93 | -0.04 | -1.35 | 2.92 | 2.97 | 2.8 | 48014 |
| 1717453800 | 2.97 | 0.07 | 2.41 | 2.96 | 3.09 | 2.91 | 67482 |
| 1717194600 | 2.9 | -0.12 | -3.97 | 3.04 | 3.04 | 2.9 | 126672 |
| 1717108200 | 3.02 | 0.17 | 5.96 | 2.86 | 3.07 | 2.85 | 45387 |
| 1717021800 | 2.85 | -0.14 | -4.68 | 2.95 | 3.02 | 2.85 | 89750 |
| 1716935400 | 2.99 | -0.02 | -0.66 | 2.97 | 3.09 | 2.86 | 33357 |
| 1716589800 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.07 | 2.92 | 66328 |
| 1716503400 | 3 | -0.08 | -2.60 | 3.0299999 | 3.05 | 2.985 | 75720 |
| 1716417000 | 3.08 | 0.02 | 0.65 | 3.07 | 3.09 | 2.97 | 83794 |
| 1716330600 | 3.06 | 0.01 | 0.33 | 3.12 | 3.12 | 2.97 | 92370 |
| 1716244200 | 3.05 | 0.03 | 0.99 | 2.98 | 3.11 | 2.91 | 95786 |
| 1715985000 | 3.02 | 0.12 | 4.14 | 2.9 | 3.0994 | 2.891 | 87482 |
| 1715898600 | 2.9 | 0.11 | 3.94 | 2.8 | 2.9 | 2.68 | 49388 |
| 1715812200 | 2.79 | 0.11 | 4.10 | 2.68 | 2.93 | 2.64 | 134755 |
| 1715725800 | 2.68 | 0.03 | 1.13 | 2.66 | 2.6934 | 2.63 | 17328 |
| 1715639400 | 2.65 | -0.02 | -0.75 | 2.72 | 2.72 | 2.6 | 13971 |
| 1715380200 | 2.67 | -0.07 | -2.55 | 2.74 | 2.74 | 2.56 | 49351 |
| 1715293800 | 2.74 | 0.09 | 3.40 | 2.66 | 2.7599999 | 2.63 | 55171 |
| 1715207400 | 2.65 | 0.06 | 2.32 | 2.62 | 2.69 | 2.54 | 55955 |
| 1715121000 | 2.59 | -0.01 | -0.38 | 2.61 | 2.63 | 2.55 | 23090 |
| 1715034600 | 2.6 | -0.05 | -1.89 | 2.65 | 2.69 | 2.54 | 24202 |
| 1714775400 | 2.65 | -0.02 | -0.75 | 2.68 | 2.7 | 2.59 | 23255 |
| 1714689000 | 2.67 | 0.15 | 5.95 | 2.55 | 2.69 | 2.5099999 | 90535 |
| 1714602600 | 2.52 | 0 | 0.00 | 2.54 | 2.5599 | 2.5 | 48339 |
| 1714516200 | 2.52 | 0.02 | 0.80 | 2.52 | 2.57 | 2.5 | 52412 |
| 1714429800 | 2.5 | -0.01 | -0.40 | 2.52 | 2.57 | 2.5 | 60155 |
| 1714170600 | 2.5099999 | -0.06 | -2.33 | 2.5299999 | 2.55 | 2.5099999 | 30805 |
| 1714084200 | 2.57 | -0.02 | -0.77 | 2.59 | 2.59 | 2.5299999 | 46870 |
| 1713997800 | 2.59 | -0.11 | -4.07 | 2.7 | 2.7 | 2.5299999 | 46444 |
| 1713911400 | 2.7 | 0 | 0.00 | 2.67 | 2.7 | 2.63 | 25147 |
| 1713825000 | 2.7 | 0.09 | 3.45 | 2.63 | 2.73 | 2.5717 | 57393 |
| 1713565800 | 2.61 | 0.08 | 3.16 | 2.5299999 | 2.63 | 2.52 | 77492 |
| 1713479400 | 2.5299999 | -0.02 | -0.78 | 2.58 | 2.5955 | 2.5299999 | 82038 |
| 1713393000 | 2.55 | -0.02 | -0.78 | 2.6 | 2.6 | 2.54 | 49597 |
| 1713306600 | 2.57 | 0.02 | 0.78 | 2.54 | 2.58 | 2.5299999 | 64900 |
| 1713220200 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.55 | 97791 |
| 1712961000 | 2.6 | 0 | 0.00 | 2.62 | 2.67 | 2.59 | 75768 |
| 1712874600 | 2.6 | -0.1 | -3.70 | 2.7 | 2.73 | 2.59 | 50377 |
| 1712788200 | 2.7 | -0.07 | -2.53 | 2.68 | 2.73 | 2.61 | 106114 |
| 1712701800 | 2.77 | 0.03 | 1.09 | 2.8 | 2.8884 | 2.68 | 50485 |
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
