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 | -0.23 | -9.09090909091 | 2.53 | 2.55 | 2.19 | 201203 | 2.36882944 | CS |
| 4 | -0.15 | -6.12244897959 | 2.45 | 2.7999 | 2.19 | 211852 | 2.53468879 | CS |
| 12 | -0.51 | -18.1494661922 | 2.81 | 3.094 | 2.19 | 179460 | 2.6323224 | CS |
| 26 | -0.75 | -24.5901639344 | 3.05 | 3.98 | 2.19 | 142326 | 2.9247862 | CS |
| 52 | -1.16 | -33.5260115607 | 3.46 | 4.9782 | 2.19 | 329555 | 3.30556075 | CS |
| 156 | -1.48 | -39.1534391534 | 3.78 | 5.14 | 1.68 | 254263 | 3.21572545 | CS |
| 260 | -2.89 | -55.6840077071 | 5.19 | 14.89 | 1.68 | 433974 | 5.98055775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.32 | 0.07 | 3.11 | 2.25 | 2.34 | 2.22 | 140339 |
| 1741732500 | 2.25 | -0.15 | -6.05 | 2.38 | 2.38 | 2.19 | 252555 |
| 1741646100 | 2.395 | -0.02 | -0.62 | 2.485 | 2.55 | 2.38 | 163117 |
| 1741390500 | 2.41 | -0.08 | -3.21 | 2.495 | 2.5104 | 2.4036 | 196954 |
| 1741304100 | 2.49 | -0.01 | -0.40 | 2.515 | 2.5299999 | 2.45 | 192173 |
| 1741217700 | 2.5 | 0.15 | 6.38 | 2.375 | 2.52 | 2.375 | 342784 |
| 1741131300 | 2.35 | -0.05 | -2.08 | 2.3899 | 2.39 | 2.31 | 135886 |
| 1741044900 | 2.4 | -0.14 | -5.51 | 2.527 | 2.555 | 2.38 | 220440 |
| 1740785700 | 2.54 | -0.01 | -0.39 | 2.54 | 2.58 | 2.5132 | 218103 |
| 1740699300 | 2.55 | 0.03 | 1.19 | 2.5099999 | 2.59 | 2.5 | 175330 |
| 1740612900 | 2.52 | -0.05 | -1.95 | 2.57 | 2.59 | 2.52 | 101659 |
| 1740526500 | 2.57 | -0.03 | -1.15 | 2.649 | 2.6891 | 2.5299999 | 129213 |
| 1740440100 | 2.6 | -0.05 | -1.89 | 2.7 | 2.7 | 2.57 | 217917 |
| 1740180900 | 2.65 | -0.01 | -0.38 | 2.66 | 2.7 | 2.6 | 161167 |
| 1740094500 | 2.66 | -0.03 | -1.12 | 2.739 | 2.739 | 2.61 | 161688 |
| 1740008100 | 2.69 | 0.05 | 1.89 | 2.64 | 2.73 | 2.64 | 191148 |
| 1739921700 | 2.64 | -0.1 | -3.65 | 2.71 | 2.73 | 2.63 | 141982 |
| 1739576100 | 2.74 | 0.06 | 2.24 | 2.71 | 2.762 | 2.56 | 337243 |
| 1739489700 | 2.68 | 0.26 | 10.74 | 2.45 | 2.715 | 2.41 | 375281 |
| 1739403300 | 2.42 | -0.12 | -4.72 | 2.5111 | 2.52 | 2.39 | 161426 |
| 1739316900 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6 | 2.5 | 245130 |
| 1739230500 | 2.61 | -0.08 | -2.97 | 2.68 | 2.68 | 2.6 | 181360 |
| 1738971300 | 2.69 | 0 | 0.00 | 2.715 | 2.74 | 2.6001 | 163589 |
| 1738884900 | 2.69 | -0.01 | -0.37 | 2.74 | 2.77 | 2.68 | 133668 |
| 1738798500 | 2.7 | -0.03 | -1.10 | 2.79 | 2.81 | 2.69 | 262469 |
| 1738712100 | 2.73 | 0.03 | 1.11 | 2.82 | 2.85 | 2.7 | 159720 |
| 1738625700 | 2.7 | -0.05 | -1.82 | 2.64 | 2.75 | 2.63 | 173845 |
| 1738366500 | 2.75 | 0.05 | 1.85 | 2.75 | 2.804 | 2.73 | 538458 |
| 1738280100 | 2.7 | 0.08 | 3.05 | 2.63 | 2.71 | 2.6 | 100022 |
| 1738193700 | 2.62 | -0.02 | -0.76 | 2.67 | 2.685 | 2.6 | 89101 |
| 1738107300 | 2.64 | -0.02 | -0.75 | 2.66 | 2.73 | 2.61 | 75451 |
| 1738020900 | 2.66 | -0.07 | -2.56 | 2.73 | 2.8 | 2.65 | 81849 |
| 1737761700 | 2.73 | 0.02 | 0.74 | 2.72 | 2.84 | 2.7 | 132589 |
| 1737675300 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1737588900 | 2.71 | 0.06 | 2.26 | 2.7 | 2.74 | 2.64 | 111209 |
| 1737502500 | 2.65 | -0.03 | -1.12 | 2.71 | 2.73 | 2.62 | 128026 |
| 1737156900 | 2.68 | 0.04 | 1.52 | 2.65 | 2.7147 | 2.65 | 74509 |
| 1737070500 | 2.64 | -0.04 | -1.49 | 2.68 | 2.74 | 2.56 | 224004 |
| 1736984100 | 2.68 | 0.07 | 2.68 | 2.69 | 2.7904 | 2.62 | 114796 |
| 1736897700 | 2.61 | 0 | 0.00 | 2.64 | 2.83 | 2.6 | 174542 |
| 1736811300 | 2.61 | -0.11 | -4.04 | 2.67 | 2.72 | 2.6 | 178634 |
| 1736552100 | 2.72 | -0.08 | -2.86 | 2.8201 | 2.85 | 2.66 | 71147 |
| 1736379300 | 2.8 | -0.13 | -4.44 | 2.915 | 2.9190999 | 2.75 | 68903 |
| 1736292900 | 2.93 | -0.05 | -1.68 | 3.0626 | 3.0626 | 2.91 | 103891 |
| 1736206500 | 2.98 | 0 | 0.00 | 3 | 3.094 | 2.9599 | 124403 |
| 1735947300 | 2.98 | 0.13 | 4.56 | 2.92 | 2.99 | 2.87 | 147916 |
| 1735860900 | 2.85 | 0.15 | 5.56 | 2.74 | 2.94 | 2.74 | 134972 |
| 1735688100 | 2.7 | 0.03 | 1.12 | 2.71 | 2.9118 | 2.64 | 96921 |
| 1735601700 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.63 | 85737 |
| 1735342500 | 2.73 | 0.02 | 0.92 | 2.855 | 2.9 | 2.73 | 489325 |
| 1735256100 | 2.705 | 0.02 | 0.93 | 2.67 | 2.7599999 | 2.6 | 36527 |
| 1735077840 | 2.68 | 0.01 | 0.19 | 2.68 | 3.0699 | 2.6259 | 37842 |
| 1734996900 | 2.675 | -0.01 | -0.19 | 2.66 | 2.75 | 2.65 | 102644 |
| 1734737700 | 2.68 | -0.02 | -0.74 | 2.7153 | 2.7718 | 2.63 | 233765 |
| 1734651300 | 2.7 | -0.07 | -2.53 | 2.7615 | 2.7899 | 2.62 | 263195 |
| 1734564900 | 2.77 | -0.17 | -5.78 | 2.92 | 2.93 | 2.71 | 147126 |
| 1734478500 | 2.94 | 0.02 | 0.68 | 2.93 | 2.99 | 2.87 | 74638 |
| 1734392100 | 2.92 | -0.03 | -1.02 | 2.9626 | 3.0155 | 2.9 | 79890 |
| 1734132900 | 2.95 | -0.04 | -1.34 | 2.95 | 3 | 2.91 | 86279 |
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
