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 | -0.22 | -7.1661237785 | 3.07 | 3.15 | 2.71 | 21728 | 2.89863507 | CS |
| 4 | -0.3 | -9.52380952381 | 3.15 | 3.99 | 2.53 | 66959 | 3.49443111 | CS |
| 12 | 0.79 | 38.3495145631 | 2.06 | 3.99 | 1.81 | 42405 | 3.12017331 | CS |
| 26 | 1.82 | 176.699029126 | 1.03 | 3.99 | 1 | 35245 | 2.45630779 | CS |
| 52 | 0.5 | 21.2765957447 | 2.35 | 3.99 | 0.6505 | 27675 | 2.12959188 | CS |
| 156 | 0.25 | 9.61538461538 | 2.6 | 3.99 | 0.6505 | 30645 | 2.18680254 | CS |
| 260 | 0.25 | 9.61538461538 | 2.6 | 3.99 | 0.6505 | 30645 | 2.18680254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 2.85 | -0.11 | -3.72 | 3 | 3.15 | 2.71 | 31531 |
| 1720218900 | 2.96 | 0.08 | 2.78 | 2.89 | 3.0099 | 2.87 | 10723 |
| 1720040640 | 2.88 | -0.07 | -2.37 | 2.93 | 2.98 | 2.85 | 20263 |
| 1719959700 | 2.95 | -0.2 | -6.35 | 3.07 | 3.15 | 2.94 | 24396 |
| 1719873300 | 3.15 | -0.01 | -0.32 | 3.18 | 3.37 | 3.0299999 | 24646 |
| 1719614100 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1719527700 | 3.16 | -0.01 | -0.32 | 3.16 | 3.4595 | 3.11 | 23957 |
| 1719441300 | 3.17 | 0.23 | 7.82 | 2.94 | 3.21 | 2.935 | 31936 |
| 1719354900 | 2.94 | 0.07 | 2.44 | 2.99 | 3 | 2.81 | 31171 |
| 1719268500 | 2.87 | -0.11 | -3.69 | 2.91 | 3.15 | 2.5299999 | 54603 |
| 1719009300 | 2.98 | -0.43 | -12.61 | 3.44 | 3.49 | 2.8301 | 80054 |
| 1718922900 | 3.41 | -0.19 | -5.28 | 3.58 | 3.7114 | 3.24 | 55513 |
| 1718750100 | 3.6 | -0.15 | -4.00 | 3.85 | 3.93 | 3.51 | 120144 |
| 1718663700 | 3.75 | 0.06 | 1.63 | 3.63 | 3.99 | 3.49 | 88831 |
| 1718404500 | 3.69 | 0.02 | 0.54 | 3.63 | 3.78 | 3.61 | 62087 |
| 1718318100 | 3.67 | -0.13 | -3.42 | 3.86 | 3.86 | 3.1 | 115186 |
| 1718231700 | 3.8 | 0 | 0.00 | 3.8 | 3.9 | 3.62 | 176679 |
| 1718145300 | 3.8 | 0.48 | 14.46 | 3.15 | 3.99 | 3.1 | 229568 |
| 1718058900 | 3.32 | 0.31 | 10.30 | 3.02 | 3.35 | 2.94 | 98959 |
| 1717799700 | 3.0099999 | -0.06 | -1.95 | 3.05 | 3.0899 | 2.83 | 71561 |
| 1717713300 | 3.07 | 0.03 | 0.99 | 3.24 | 3.24 | 2.9 | 38456 |
| 1717626900 | 3.04 | 0.06 | 2.01 | 3 | 3.25 | 2.81 | 230397 |
| 1717540500 | 2.98 | 0.34 | 12.88 | 2.7 | 3 | 2.465 | 117205 |
| 1717454100 | 2.64 | -0.09 | -3.30 | 2.86 | 2.895 | 2.4719 | 34357 |
| 1717194900 | 2.73 | 0.25 | 10.08 | 2.5 | 2.79 | 2.4301 | 50057 |
| 1717108500 | 2.48 | 0.18 | 7.83 | 2.37 | 2.5 | 2.15 | 20800 |
| 1717022100 | 2.3 | -0.03 | -1.29 | 2.3 | 2.32 | 2.18 | 4116 |
| 1716935700 | 2.33 | -0.07 | -2.92 | 2.4 | 2.4 | 2.18 | 18088 |
| 1716590100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.3 | 6863 |
| 1716503700 | 2.4 | -0.07 | -2.83 | 2.45 | 2.46 | 2.3474 | 7639 |
| 1716417300 | 2.47 | -0.05 | -1.98 | 2.44 | 2.5 | 2.3 | 5932 |
| 1716330900 | 2.52 | 0.03 | 1.20 | 2.45 | 2.55 | 2.3 | 23226 |
| 1716244500 | 2.49 | -0.07 | -2.73 | 2.56 | 2.67 | 2.35 | 24983 |
| 1715985300 | 2.56 | -0.08 | -3.03 | 2.5299999 | 2.56 | 2.4 | 18426 |
| 1715898900 | 2.64 | 0.05 | 1.93 | 2.63 | 2.64 | 2.44 | 13309 |
| 1715812500 | 2.59 | 0 | 0.00 | 2.59 | 2.6 | 2.3 | 19308 |
| 1715726100 | 2.59 | 0.15 | 6.15 | 2.31 | 2.6499 | 2.2799999 | 35896 |
| 1715639700 | 2.44 | 0.14 | 6.09 | 2.3 | 2.61 | 2.1877 | 6322 |
| 1715380500 | 2.3 | -0.45 | -16.36 | 2.75 | 2.75 | 2.12 | 34751 |
| 1715294100 | 2.75 | 0.25 | 10.00 | 2.5 | 2.8499 | 2.31 | 136538 |
| 1715207700 | 2.5 | 0.35 | 16.28 | 2.25 | 2.7178 | 2.17 | 49654 |
| 1715121300 | 2.15 | 0.15 | 7.51 | 2.02 | 2.25 | 1.92 | 27021 |
| 1715034900 | 1.9999 | -0 | -0.01 | 2.0099999 | 2.1 | 1.915 | 15858 |
| 1714775700 | 2 | -0.03 | -1.48 | 2.0299999 | 2.0499 | 1.93 | 1263 |
| 1714689300 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 1.86 | 4528 |
| 1714602900 | 2.05 | 0.05 | 2.50 | 2.02 | 2.07 | 1.96 | 20901 |
| 1714516500 | 2 | -0.08 | -3.85 | 2 | 2.09 | 1.95 | 5999 |
| 1714430100 | 2.08 | 0.03 | 1.46 | 2.15 | 2.1684 | 2.0101 | 8016 |
| 1714170900 | 2.05 | 0.05 | 2.50 | 2 | 2.08 | 2 | 3037 |
| 1714084500 | 2 | -0.13 | -6.10 | 2.04 | 2.18 | 1.81 | 21566 |
| 1713998100 | 2.13 | 0 | 0.00 | 2.0001 | 2.13 | 2.0001 | 4690 |
| 1713911700 | 2.13 | 0 | 0.00 | 2.08 | 2.13 | 2.0568 | 8260 |
| 1713825300 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.04 | 2032 |
| 1713566100 | 2.14 | 0 | 0.00 | 2.17 | 2.17 | 2.0001 | 4252 |
| 1713479700 | 2.14 | 0.02 | 0.94 | 2.06 | 2.16 | 2.06 | 1482 |
| 1713393300 | 2.12 | -0.01 | -0.47 | 2.05 | 2.15 | 1.96 | 9340 |
| 1713306900 | 2.13 | 0.04 | 1.91 | 2.2 | 2.24 | 2 | 13923 |
| 1713220500 | 2.09 | -0.08 | -3.69 | 2.2 | 2.2 | 1.95 | 16414 |
| 1712961300 | 2.17 | 0.02 | 0.93 | 2.19 | 2.19 | 1.97 | 5617 |
| 1712874900 | 2.15 | -0.04 | -1.83 | 2.09 | 2.19 | 2.04 | 7415 |
| 1712788500 | 2.19 | 0.23 | 11.73 | 1.99 | 2.19 | 1.7 | 16091 |
| 1712702100 | 1.96 | -0.05 | -2.24 | 2.02 | 2.12 | 1.96 | 5000 |
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
