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 | -0.42 | -16.0305343511 | 2.62 | 2.69 | 2.2 | 11229 | 2.49628157 | CS |
| 4 | -1.03 | -31.8885448916 | 3.23 | 3.59 | 2 | 95547 | 2.8094146 | CS |
| 12 | 0.6 | 37.5 | 1.6 | 5.52 | 1.1829 | 194147 | 2.52169117 | CS |
| 26 | 0.59 | 36.6459627329 | 1.61 | 5.52 | 1.1829 | 93058 | 2.49940587 | CS |
| 52 | -2 | -47.619047619 | 4.2 | 5.8 | 1.1829 | 74343 | 2.50783324 | CS |
| 156 | -8.7 | -79.8165137615 | 10.9 | 12.7 | 1.1829 | 88897 | 5.83359894 | CS |
| 260 | -25.8 | -92.1428571429 | 28 | 57.8 | 1.1829 | 120648 | 14.03535439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 2.2 | -0.07 | -3.08 | 2.31 | 2.39 | 2.2 | 12557 |
| 1734651000 | 2.27 | -0.22 | -8.84 | 2.45 | 2.64 | 2.27 | 10188 |
| 1734564600 | 2.49 | -0.04 | -1.58 | 2.54 | 2.69 | 2.45 | 11989 |
| 1734478200 | 2.5299999 | -0.01 | -0.39 | 2.46 | 2.67 | 2.4556 | 9081 |
| 1734391800 | 2.54 | -0.08 | -3.11 | 2.6 | 2.63 | 2.41 | 12770 |
| 1734132600 | 2.6214 | -0.03 | -1.08 | 2.62 | 2.67 | 2.58 | 12118 |
| 1734046200 | 2.65 | 0.04 | 1.53 | 2.61 | 2.66 | 2.54 | 5810 |
| 1733959800 | 2.61 | 0.2 | 8.30 | 2.47 | 2.86 | 2.38 | 15886 |
| 1733873400 | 2.41 | -0.1 | -3.98 | 2.5099999 | 2.57 | 2.36 | 11616 |
| 1733787000 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.7 | 2.5099999 | 6198 |
| 1733527800 | 2.5099999 | 0.34 | 15.67 | 2.25 | 2.7218 | 2.25 | 67247 |
| 1733441400 | 2.17 | -0.03 | -1.41 | 2.16 | 2.49 | 2.13 | 67524 |
| 1733355000 | 2.201 | -0.13 | -5.54 | 2.33 | 2.33 | 2 | 37612 |
| 1733268600 | 2.33 | -0.13 | -5.28 | 2.45 | 2.5099999 | 2.25 | 37764 |
| 1733182200 | 2.46 | -0.15 | -5.75 | 2.55 | 2.84 | 2.38 | 12974 |
| 1732917840 | 2.61 | -0.19 | -6.79 | 2.7799999 | 2.838 | 2.5 | 18990 |
| 1732750200 | 2.8 | 0.03 | 1.08 | 2.68 | 2.84 | 2.62 | 22818 |
| 1732663800 | 2.77 | 0.25 | 9.92 | 2.44 | 2.77 | 2.44 | 30871 |
| 1732577400 | 2.52 | -0.98 | -28.00 | 3.44 | 3.58 | 2.25 | 858294 |
| 1732318200 | 3.5 | 0.22 | 6.71 | 3.23 | 3.59 | 2.8902 | 565642 |
| 1732231800 | 3.2799999 | 0.09 | 2.82 | 3.18 | 3.6 | 3.11 | 154094 |
| 1732145400 | 3.19 | -0.2 | -5.90 | 3.35 | 3.7 | 3.06 | 240439 |
| 1732059000 | 3.39 | 0.3 | 9.71 | 2.82 | 3.45 | 2.5299999 | 354195 |
| 1731972600 | 3.09 | -0.76 | -19.74 | 4.14 | 5.5199999 | 2.4001 | 2326113 |
| 1731713400 | 3.85 | 0.1 | 2.67 | 3.51 | 3.9807 | 3.5 | 169508 |
| 1731627000 | 3.75 | 0.76 | 25.42 | 2.75 | 3.75 | 2.65 | 568308 |
| 1731540600 | 2.99 | 0.82 | 37.79 | 1.99 | 3.36 | 1.99 | 289353 |
| 1731454200 | 2.17 | 0.54 | 32.72 | 1.6299999 | 2.17 | 1.5 | 450575 |
| 1731367800 | 1.635 | 0.14 | 9.00 | 1.6399999 | 1.69 | 1.43 | 632136 |
| 1731108600 | 1.5 | -0.46 | -23.54 | 1.99 | 2.12 | 1.3 | 1286416 |
| 1731022200 | 1.9617 | -0.07 | -3.36 | 2.12 | 2.3 | 1.825 | 1279180 |
| 1730935800 | 2.0299999 | -0.32 | -13.43 | 2.35 | 2.65 | 2.0299999 | 847089 |
| 1730849400 | 2.345 | 0.25 | 11.67 | 2.1 | 2.56 | 2.1 | 434179 |
| 1730763000 | 2.1 | 0.08 | 3.96 | 2 | 2.25 | 2 | 1594 |
| 1730500200 | 2.02 | -0.28 | -12.17 | 2.32 | 2.46 | 2.02 | 20066 |
| 1730413800 | 2.3 | -0.01 | -0.43 | 2.33 | 2.55 | 2.3 | 6435 |
| 1730327400 | 2.31 | -0.26 | -10.12 | 2.5299999 | 2.5299999 | 2.31 | 2680 |
| 1730241000 | 2.57 | -0.06 | -2.28 | 2.63 | 2.63 | 2.49 | 1461 |
| 1730154600 | 2.63 | -0.01 | -0.38 | 2.69 | 2.69 | 2.63 | 5592 |
| 1729895400 | 2.6399 | 0.12 | 4.76 | 2.62 | 2.68 | 2.52 | 7913 |
| 1729809000 | 2.52 | -0.18 | -6.67 | 2.32 | 2.5628 | 2.302 | 19066 |
| 1729722600 | 2.7 | 0.11 | 4.24 | 2.63 | 2.7296999 | 2.5299999 | 15470 |
| 1729636200 | 2.5901 | 0.07 | 2.78 | 2.57 | 2.62 | 2.52 | 5790 |
| 1729549800 | 2.52 | -0.07 | -2.56 | 2.58 | 2.58 | 2.445 | 6668 |
| 1729290600 | 2.5861 | 0.19 | 7.75 | 2.42 | 2.65 | 2.42 | 64338 |
| 1729204200 | 2.4 | 0.29 | 13.74 | 2.14 | 2.66 | 2.14 | 137924 |
| 1729117800 | 2.11 | 0.15 | 7.65 | 2.1 | 2.2799999 | 2.0299999 | 36157 |
| 1729031400 | 1.96 | 0.04 | 2.08 | 1.86 | 2 | 1.86 | 13550 |
| 1728945000 | 1.92 | -0.15 | -7.25 | 2.06 | 2.1133 | 1.86 | 18329 |
| 1728685800 | 2.07 | 0.42 | 25.50 | 1.62 | 2.08 | 1.62 | 75328 |
| 1728599400 | 1.6494 | 0.16 | 10.70 | 1.47 | 1.9342 | 1.44 | 101500 |
| 1728513000 | 1.49 | -0.05 | -3.25 | 1.52 | 1.54 | 1.1829 | 21613 |
| 1728426600 | 1.54 | 0.12 | 8.45 | 1.41 | 1.5999 | 1.41 | 14461 |
| 1728340200 | 1.42 | -0.08 | -5.33 | 1.5 | 1.54 | 1.42 | 1944 |
| 1728081000 | 1.5 | 0.02 | 1.35 | 1.56 | 1.5993 | 1.48 | 5167 |
| 1727994600 | 1.48 | -0.04 | -2.63 | 1.41 | 1.53 | 1.41 | 1073 |
| 1727908200 | 1.52 | 0.01 | 0.66 | 1.5 | 1.55 | 1.3799999 | 11148 |
| 1727821800 | 1.5101 | -0.03 | -1.94 | 1.54 | 1.5401 | 1.5001 | 5621 |
| 1727735400 | 1.54 | -0.01 | -0.79 | 1.7 | 1.7 | 1.5 | 3231 |
| 1727476200 | 1.5522 | 0 | 0.14 | 1.6 | 1.6 | 1.5 | 3563 |
| 1727389800 | 1.55 | -0.02 | -1.27 | 1.6399999 | 1.6399999 | 1.51 | 6660 |
| 1727303400 | 1.57 | 0.02 | 1.29 | 1.48 | 1.57 | 1.48 | 1127 |
| 1727217000 | 1.55 | 0.03 | 1.97 | 1.54 | 1.601 | 1.54 | 4132 |
| 1727130600 | 1.52 | -0.08 | -5.00 | 1.52 | 1.56 | 1.52 | 417 |
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
