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 | 2.81690140845 | 2.13 | 2.5 | 1.96 | 10811 | 2.26065361 | CS |
| 4 | -0.11 | -4.78260869565 | 2.3 | 2.5 | 1.81 | 20694 | 2.0806428 | CS |
| 12 | -1.77 | -44.696969697 | 3.96 | 3.98 | 1.81 | 12534 | 2.49892622 | CS |
| 26 | -1.33 | -37.7840909091 | 3.52 | 4.61 | 1.81 | 8286 | 2.95254973 | CS |
| 52 | -2.01 | -47.8571428571 | 4.2 | 4.61 | 1.81 | 9356 | 3.38108344 | CS |
| 156 | -622.81 | -99.6496 | 625 | 1087.5 | 1.81 | 334253 | 614.72345508 | CS |
| 260 | -85.31 | -97.4971428571 | 87.5 | 1087.5 | 1.81 | 592068 | 480.74100688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 2.19 | 0.01 | 0.46 | 2.18 | 2.19 | 2 | 1693 |
| 1734645900 | 2.18 | -0.15 | -6.44 | 2.31 | 2.35 | 2.16 | 6736 |
| 1734559500 | 2.33 | 0.23 | 10.69 | 2.18 | 2.5 | 2.1549999 | 32100 |
| 1734473100 | 2.105 | -0.07 | -3.00 | 2.14 | 2.18 | 1.96 | 5218 |
| 1734386700 | 2.17 | -0.01 | -0.46 | 2.18 | 2.48 | 2.13 | 6400 |
| 1734127500 | 2.18 | 0.05 | 2.35 | 2.13 | 2.18 | 2.13 | 3600 |
| 1734041100 | 2.13 | 0.13 | 6.50 | 2.04 | 2.17 | 2.0099999 | 10918 |
| 1733954700 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.89 | 32450 |
| 1733868300 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.1 | 1.98 | 4462 |
| 1733781900 | 2 | -0.05 | -2.44 | 2.1 | 2.14 | 1.95 | 12603 |
| 1733522700 | 2.05 | 0.13 | 6.77 | 1.95 | 2.1 | 1.91 | 21195 |
| 1733436300 | 1.92 | -0.08 | -4.00 | 2 | 2.02 | 1.91 | 9950 |
| 1733349900 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 1.95 | 22000 |
| 1733263500 | 2.06 | 0.11 | 5.64 | 2.04 | 2.09 | 2.04 | 1940 |
| 1733177100 | 1.95 | -0.19 | -8.88 | 2.18 | 2.21 | 1.94 | 11100 |
| 1732917900 | 2.14 | 0.04 | 1.90 | 2.1 | 2.16 | 2.1 | 15830 |
| 1732831500 | 2.1 | 0.01 | 0.48 | 2.1 | 2.12 | 2.05 | 19300 |
| 1732745100 | 2.09 | -0.01 | -0.48 | 2.1 | 2.17 | 2.08 | 17500 |
| 1732658700 | 2.1 | 0.07 | 3.45 | 2.07 | 2.2 | 1.89 | 49640 |
| 1732572300 | 2.0299999 | -0.04 | -1.93 | 2.29 | 2.29 | 1.9 | 47438 |
| 1732313100 | 2.07 | -0.23 | -10.00 | 2.3 | 2.3 | 1.81 | 83500 |
| 1732226700 | 2.3 | -0.2 | -8.00 | 2.5299999 | 2.5299999 | 2.3 | 27340 |
| 1732140300 | 2.5 | -0.19 | -7.06 | 2.7 | 2.7 | 2.43 | 17700 |
| 1732053900 | 2.69 | 0.13 | 5.08 | 2.59 | 2.69 | 2.57 | 21349 |
| 1731967500 | 2.56 | -0.16 | -5.88 | 2.72 | 2.72 | 2.52 | 28389 |
| 1731708300 | 2.72 | -0.04 | -1.45 | 2.8 | 2.8 | 2.69 | 11869 |
| 1731621900 | 2.7599999 | -0.1 | -3.50 | 2.88 | 2.88 | 2.75 | 20825 |
| 1731535500 | 2.86 | -0.13 | -4.35 | 3 | 3 | 2.86 | 9000 |
| 1731449100 | 2.99 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 2.94 | 1000 |
| 1731362700 | 3.0099999 | 0.06 | 2.03 | 2.97 | 3.06 | 2.92 | 4422 |
| 1731103500 | 2.95 | -0.05 | -1.67 | 3.04 | 3.04 | 2.83 | 9192 |
| 1731017100 | 3 | 0 | 0.00 | 3.05 | 3.06 | 2.99 | 4812 |
| 1730930700 | 3 | 0.04 | 1.35 | 3 | 3.05 | 3 | 4275 |
| 1730844300 | 2.96 | -0.1 | -3.27 | 3.14 | 3.15 | 2.95 | 10600 |
| 1730757900 | 3.06 | 0.06 | 2.00 | 3.08 | 3.13 | 3.06 | 3200 |
| 1730495100 | 3 | -0.16 | -5.06 | 3.22 | 3.34 | 3 | 12700 |
| 1730408700 | 3.16 | -0.05 | -1.56 | 3.21 | 3.21 | 3.14 | 7690 |
| 1730322300 | 3.21 | -0.24 | -6.96 | 3.47 | 3.51 | 3.19 | 5600 |
| 1730235900 | 3.45 | 0.15 | 4.55 | 3.59 | 3.59 | 3.37 | 13135 |
| 1730149500 | 3.3 | 0.12 | 3.77 | 3.2 | 3.33 | 3.2 | 2920 |
| 1729890300 | 3.18 | -0.14 | -4.22 | 3.1 | 3.5 | 3.07 | 20915 |
| 1729803900 | 3.32 | -0.07 | -2.06 | 3.38 | 3.38 | 3.3 | 5485 |
| 1729717500 | 3.39 | -0.21 | -5.83 | 3.61 | 3.67 | 3.39 | 11056 |
| 1729631100 | 3.6 | -0.15 | -4.00 | 3.8 | 3.8 | 3.59 | 6872 |
| 1729544700 | 3.75 | 0.12 | 3.31 | 3.68 | 3.9 | 3.68 | 6471 |
| 1729285500 | 3.63 | -0.1 | -2.68 | 3.75 | 3.75 | 3.6 | 5777 |
| 1729199100 | 3.73 | -0.07 | -1.84 | 3.84 | 3.84 | 3.71 | 2726 |
| 1729112700 | 3.8 | 0.44 | 13.10 | 3.37 | 3.85 | 3.36 | 10450 |
| 1729026300 | 3.36 | -0.09 | -2.61 | 3.45 | 3.45 | 3.34 | 3175 |
| 1728680700 | 3.45 | 0.05 | 1.47 | 3.36 | 3.45 | 3.31 | 1200 |
| 1728594300 | 3.4 | -0.16 | -4.49 | 3.56 | 3.56 | 3.4 | 2000 |
| 1728507900 | 3.56 | 0.01 | 0.28 | 3.65 | 3.65 | 3.56 | 3100 |
| 1728421500 | 3.55 | -0.14 | -3.79 | 3.68 | 3.68 | 3.45 | 10140 |
| 1728335100 | 3.69 | -0.11 | -2.89 | 3.8 | 3.8 | 3.65 | 4170 |
| 1728075900 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 1800 |
| 1727989500 | 3.75 | 0.05 | 1.35 | 3.71 | 3.89 | 3.71 | 2518 |
| 1727903100 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.7 | 2092 |
| 1727816700 | 3.85 | 0.06 | 1.58 | 3.85 | 3.9 | 3.84 | 2300 |
| 1727730300 | 3.79 | -0.01 | -0.26 | 3.82 | 3.98 | 3.79 | 2650 |
| 1727471100 | 3.8 | -0.15 | -3.80 | 3.96 | 3.96 | 3.71 | 4725 |
| 1727384700 | 3.95 | -0.08 | -1.99 | 4.04 | 4.04 | 3.95 | 2305 |
| 1727298300 | 4.03 | -0.12 | -2.89 | 4.2 | 4.2 | 4 | 4169 |
| 1727211900 | 4.15 | -0.11 | -2.58 | 4.35 | 4.45 | 4.14 | 10198 |
| 1727125500 | 4.26 | 0.06 | 1.43 | 4.19 | 4.32 | 4.18 | 12215 |
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
