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 | 0.06 | 2.15053763441 | 2.79 | 2.85 | 2.66 | 13050783 | 2.72236258 | CS |
| 4 | -0.58 | -16.9096209913 | 3.43 | 3.49 | 2.66 | 14070543 | 3.12558724 | CS |
| 12 | -0.01 | -0.34965034965 | 2.86 | 3.5 | 2.61 | 15610398 | 3.14274729 | CS |
| 26 | -0.09 | -3.0612244898 | 2.94 | 3.5 | 2.35 | 13236955 | 2.97883209 | CS |
| 52 | -0.15 | -5 | 3 | 3.5 | 2.34 | 12096157 | 2.89468 | CS |
| 156 | -1.64 | -36.5256124722 | 4.49 | 5.07 | 2.34 | 10643033 | 3.37943897 | CS |
| 260 | -0.74 | -20.6128133705 | 3.59 | 7.6 | 2.15 | 9429434 | 3.8716382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 2.81 | 0.13 | 4.85 | 2.75 | 2.82 | 2.75 | 12572080 |
| 1731713400 | 2.68 | -0.02 | -0.74 | 2.73 | 2.75 | 2.67 | 10253245 |
| 1731627000 | 2.7 | 0.02 | 0.75 | 2.66 | 2.7599999 | 2.66 | 14675485 |
| 1731540600 | 2.68 | -0.06 | -2.19 | 2.77 | 2.795 | 2.68 | 13404997 |
| 1731454200 | 2.74 | -0.07 | -2.49 | 2.79 | 2.8 | 2.72 | 13629183 |
| 1731367800 | 2.81 | -0.14 | -4.75 | 2.86 | 2.89 | 2.77 | 18581646 |
| 1731108600 | 2.95 | -0.1 | -3.28 | 3.0299999 | 3.045 | 2.91 | 15052167 |
| 1731022200 | 3.05 | -0.13 | -4.09 | 3.07 | 3.12 | 2.94 | 21233784 |
| 1730935800 | 3.18 | -0.1 | -3.05 | 3.1115 | 3.2354 | 3.09 | 15855213 |
| 1730849400 | 3.2799999 | 0 | 0.00 | 3.3 | 3.325 | 3.25 | 7094213 |
| 1730763000 | 3.2799999 | -0.01 | -0.30 | 3.32 | 3.34 | 3.25 | 7586217 |
| 1730500200 | 3.29 | -0.03 | -0.90 | 3.35 | 3.36 | 3.27 | 12743872 |
| 1730413800 | 3.32 | -0.1 | -2.92 | 3.38 | 3.38 | 3.2599999 | 15023017 |
| 1730327400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.35 | 15026919 |
| 1730241000 | 3.43 | 0.09 | 2.69 | 3.36 | 3.43 | 3.33 | 11913946 |
| 1730154600 | 3.34 | -0.02 | -0.60 | 3.33 | 3.36 | 3.31 | 12842948 |
| 1729895400 | 3.36 | -0.07 | -2.04 | 3.37 | 3.41 | 3.33 | 15117136 |
| 1729809000 | 3.43 | 0.02 | 0.59 | 3.43 | 3.44 | 3.36 | 17995795 |
| 1729722600 | 3.41 | -0.06 | -1.73 | 3.43 | 3.45 | 3.37 | 13855754 |
| 1729636200 | 3.47 | 0.06 | 1.76 | 3.43 | 3.49 | 3.43 | 12706573 |
| 1729549800 | 3.41 | -0.05 | -1.45 | 3.49 | 3.5 | 3.38 | 16648347 |
| 1729290600 | 3.46 | 0.13 | 3.90 | 3.36 | 3.48 | 3.3587 | 17929948 |
| 1729204200 | 3.33 | 0.03 | 0.91 | 3.31 | 3.36 | 3.2799999 | 9869716 |
| 1729117800 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.35 | 3.2599999 | 11327989 |
| 1729031400 | 3.25 | 0.04 | 1.25 | 3.2 | 3.25 | 3.16 | 10850429 |
| 1728945000 | 3.21 | 0 | 0.00 | 3.2 | 3.24 | 3.18 | 5144900 |
| 1728685800 | 3.21 | 0.09 | 2.88 | 3.15 | 3.23 | 3.145 | 17870117 |
| 1728599400 | 3.12 | 0.11 | 3.65 | 3.0299999 | 3.12 | 3.0099999 | 14853169 |
| 1728513000 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.97 | 14103653 |
| 1728426600 | 3.02 | -0.08 | -2.58 | 3.05 | 3.07 | 3 | 13488692 |
| 1728340200 | 3.1 | -0.03 | -0.96 | 3.13 | 3.1399 | 3.08 | 9631406 |
| 1728081000 | 3.13 | 0.02 | 0.64 | 3.12 | 3.21 | 3.11 | 10747010 |
| 1727994600 | 3.11 | 0.02 | 0.65 | 3.06 | 3.12 | 3.05 | 13406358 |
| 1727908200 | 3.09 | -0.05 | -1.59 | 3.13 | 3.15 | 3.0717 | 11414433 |
| 1727821800 | 3.14 | 0.06 | 1.95 | 3.14 | 3.18 | 3.1 | 10945449 |
| 1727735400 | 3.08 | -0.12 | -3.75 | 3.19 | 3.19 | 3.08 | 14008843 |
| 1727476200 | 3.2 | -0.13 | -3.90 | 3.32 | 3.325 | 3.2 | 12187820 |
| 1727389800 | 3.33 | 0.08 | 2.46 | 3.27 | 3.33 | 3.21 | 22050145 |
| 1727303400 | 3.25 | -0.06 | -1.81 | 3.29 | 3.32 | 3.24 | 16023686 |
| 1727217000 | 3.31 | 0.07 | 2.16 | 3.2799999 | 3.33 | 3.25 | 13259187 |
| 1727130600 | 3.24 | -0.14 | -4.14 | 3.38 | 3.39 | 3.24 | 16667714 |
| 1726871400 | 3.38 | 0.07 | 2.11 | 3.36 | 3.42 | 3.34 | 81449528 |
| 1726785000 | 3.31 | 0.05 | 1.53 | 3.34 | 3.36 | 3.29 | 15760338 |
| 1726698600 | 3.2599999 | -0.03 | -0.91 | 3.3 | 3.42 | 3.2599999 | 23660758 |
| 1726612200 | 3.29 | -0.05 | -1.50 | 3.3 | 3.35 | 3.27 | 15182244 |
| 1726525800 | 3.34 | 0.18 | 5.70 | 3.25 | 3.37 | 3.22 | 34356403 |
| 1726266600 | 3.16 | 0.06 | 1.94 | 3.11 | 3.23 | 3.11 | 20270592 |
| 1726180200 | 3.1 | 0.36 | 13.14 | 2.91 | 3.1 | 2.91 | 37883065 |
| 1726093800 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.68 | 13251253 |
| 1726007400 | 2.75 | 0.05 | 1.85 | 2.67 | 2.75 | 2.6401 | 9250483 |
| 1725921000 | 2.7 | 0.05 | 1.89 | 2.66 | 2.7 | 2.66 | 7651031 |
| 1725661800 | 2.65 | -0.04 | -1.49 | 2.7 | 2.7099 | 2.61 | 14311898 |
| 1725575400 | 2.69 | 0.04 | 1.51 | 2.71 | 2.71 | 2.67 | 10812626 |
| 1725489000 | 2.65 | -0.03 | -1.12 | 2.67 | 2.7 | 2.63 | 13554309 |
| 1725402600 | 2.68 | -0.12 | -4.29 | 2.77 | 2.775 | 2.66 | 10204473 |
| 1725057000 | 2.8 | -0.03 | -1.06 | 2.84 | 2.84 | 2.77 | 8394422 |
| 1724970600 | 2.83 | 0.05 | 1.80 | 2.7799999 | 2.85 | 2.7799999 | 7621010 |
| 1724884200 | 2.7799999 | -0.05 | -1.77 | 2.79 | 2.8 | 2.7315 | 13453927 |
| 1724797800 | 2.83 | -0.04 | -1.22 | 2.86 | 2.865 | 2.8 | 7070545 |
| 1724711400 | 2.865 | -0.01 | -0.17 | 2.89 | 2.9 | 2.85 | 7570352 |
| 1724452200 | 2.87 | 0.06 | 2.14 | 2.84 | 2.89 | 2.81 | 10129246 |
| 1724365800 | 2.81 | -0.08 | -2.77 | 2.86 | 2.86 | 2.77 | 9389309 |
| 1724279400 | 2.89 | 0.05 | 1.76 | 2.85 | 2.89 | 2.7799999 | 15884657 |
| 1724193000 | 2.84 | 0.09 | 3.27 | 2.8 | 2.85 | 2.7799999 | 13676485 |
| 1724106600 | 2.75 | 0.06 | 2.23 | 2.68 | 2.7799999 | 2.68 | 10621163 |
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
