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 | 0.36 | 15.9292035398 | 2.26 | 2.67 | 2.26 | 109139 | 2.4508601 | CS |
| 4 | 0.5 | 23.5849056604 | 2.12 | 2.67 | 2.02 | 142932 | 2.15108443 | CS |
| 12 | 0.41 | 18.5520361991 | 2.21 | 2.67 | 1.99 | 77249 | 2.15622103 | CS |
| 26 | 0.99 | 60.736196319 | 1.63 | 2.67 | 1.45 | 66767 | 2.05281045 | CS |
| 52 | -0.56 | -17.6100628931 | 3.18 | 3.19 | 1.19 | 96471 | 2.10926079 | CS |
| 156 | -17.35 | -86.8803204807 | 19.97 | 20.34 | 1.19 | 153749 | 6.70030072 | CS |
| 260 | -5.03 | -65.7516339869 | 7.65 | 21.04 | 1.19 | 167889 | 9.32902378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 2.62 | 0.11 | 4.38 | 2.56 | 2.67 | 2.52 | 122276 |
| 1719873300 | 2.5099999 | 0.23 | 10.09 | 2.39 | 2.58 | 2.36 | 139522 |
| 1719614100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1719527700 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.42 | 2.2799999 | 151612 |
| 1719441300 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.32 | 2.2599999 | 23144 |
| 1719354900 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.3 | 2.22 | 58517 |
| 1719268500 | 2.22 | 0.06 | 2.78 | 2.18 | 2.25 | 2.14 | 98251 |
| 1719009300 | 2.16 | 0.05 | 2.37 | 2.13 | 2.21 | 2.11 | 91857 |
| 1718922900 | 2.11 | 0.07 | 3.43 | 2.04 | 2.16 | 2.04 | 175445 |
| 1718750100 | 2.04 | -0.03 | -1.45 | 2.06 | 2.1099 | 2.02 | 993899 |
| 1718663700 | 2.07 | -0.04 | -1.90 | 2.1 | 2.1 | 2.07 | 45420 |
| 1718404500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.13 | 2.085 | 33905 |
| 1718318100 | 2.1 | -0.03 | -1.41 | 2.1 | 2.1426 | 2.08 | 178385 |
| 1718231700 | 2.13 | 0.01 | 0.47 | 2.14 | 2.16 | 2.12 | 105463 |
| 1718145300 | 2.12 | -0.01 | -0.47 | 2.12 | 2.14 | 2.09 | 13421 |
| 1718058900 | 2.13 | 0 | 0.00 | 2.1 | 2.13 | 2.1 | 35717 |
| 1717799700 | 2.13 | 0.02 | 0.95 | 2.13 | 2.175 | 2.12 | 20943 |
| 1717713300 | 2.11 | -0.02 | -0.94 | 2.11 | 2.18 | 2.1 | 217714 |
| 1717626900 | 2.13 | -0.02 | -0.70 | 2.12 | 2.2 | 2.1004999 | 67282 |
| 1717540500 | 2.145 | 0 | 0.23 | 2.11 | 2.2 | 2.0672 | 39329 |
| 1717454100 | 2.14 | 0 | 0.00 | 2.16 | 2.16 | 2.07 | 166390 |
| 1717194900 | 2.14 | -0.02 | -0.93 | 2.14 | 2.195 | 2.12 | 43269 |
| 1717108500 | 2.16 | -0.06 | -2.70 | 2.22 | 2.22 | 2.15 | 196580 |
| 1717022100 | 2.22 | -0.12 | -5.13 | 2.18 | 2.32 | 2.18 | 238783 |
| 1716935700 | 2.34 | 0.14 | 6.36 | 2.17 | 2.34 | 2.09 | 124799 |
| 1716590100 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2748 | 2.2 | 46809 |
| 1716503700 | 2.27 | 0.08 | 3.65 | 2.18 | 2.27 | 2.12 | 35330 |
| 1716417300 | 2.19 | 0.04 | 1.67 | 2.16 | 2.22 | 2.12 | 23598 |
| 1716330900 | 2.154 | 0.03 | 1.60 | 2.12 | 2.19 | 2.12 | 39340 |
| 1716244500 | 2.12 | -0.04 | -1.85 | 2.18 | 2.19 | 2.09 | 50523 |
| 1715985300 | 2.16 | -0.03 | -1.37 | 2.19 | 2.25 | 2.12 | 21045 |
| 1715898900 | 2.19 | 0.02 | 0.92 | 2.15 | 2.2 | 2.11 | 27906 |
| 1715812500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.24 | 2.15 | 19383 |
| 1715726100 | 2.16 | 0.06 | 2.86 | 2.04 | 2.1892 | 2.04 | 55513 |
| 1715639700 | 2.1 | -0.03 | -1.41 | 2.18 | 2.18 | 2.1 | 44203 |
| 1715380500 | 2.13 | 0.04 | 1.91 | 2.11 | 2.1714 | 2.08 | 32966 |
| 1715294100 | 2.09 | -0.02 | -0.95 | 2.1 | 2.16 | 2.0601 | 124870 |
| 1715207700 | 2.11 | 0.03 | 1.44 | 2.08 | 2.13 | 2.06 | 23958 |
| 1715121300 | 2.08 | -0.12 | -5.45 | 2.1 | 2.16 | 2.04 | 44453 |
| 1715034900 | 2.2 | 0.12 | 5.77 | 2.11 | 2.2 | 2.1 | 16201 |
| 1714775700 | 2.08 | 0 | 0.00 | 2.09 | 2.11 | 2.07 | 8986 |
| 1714689300 | 2.08 | -0.04 | -1.94 | 2.13 | 2.13 | 2.07 | 21775 |
| 1714602900 | 2.1212 | -0.01 | -0.41 | 2.13 | 2.16 | 2.0701 | 18971 |
| 1714516500 | 2.13 | 0.02 | 0.95 | 2.11 | 2.195 | 2.08 | 14711 |
| 1714430100 | 2.11 | -0.04 | -1.86 | 2.16 | 2.16 | 2.1079 | 7384 |
| 1714170900 | 2.15 | 0.01 | 0.46 | 2.18 | 2.2125 | 2.15 | 17335 |
| 1714084500 | 2.1401 | 0.01 | 0.47 | 2.13 | 2.1999 | 2.05 | 8930 |
| 1713998100 | 2.13 | 0.01 | 0.47 | 2.11 | 2.19 | 2.085 | 26178 |
| 1713911700 | 2.12 | 0.07 | 3.41 | 2.07 | 2.27 | 1.99 | 32864 |
| 1713825300 | 2.05 | -0.03 | -1.44 | 2.02 | 2.11 | 1.99 | 60376 |
| 1713566100 | 2.08 | -0.02 | -0.95 | 2.08 | 2.13 | 2.0404 | 22071 |
| 1713479700 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.08 | 6094 |
| 1713393300 | 2.08 | -0.03 | -1.42 | 2.12 | 2.12 | 2.05 | 27708 |
| 1713306900 | 2.11 | -0.09 | -4.09 | 2.14 | 2.17 | 2.05 | 17941 |
| 1713220500 | 2.2 | 0.07 | 3.29 | 2.15 | 2.2 | 2 | 39933 |
| 1712961300 | 2.13 | -0.08 | -3.62 | 2.22 | 2.22 | 2.13 | 7516 |
| 1712874900 | 2.21 | 0.05 | 2.31 | 2.14 | 2.21 | 2.07 | 50220 |
| 1712788500 | 2.16 | -0.11 | -4.85 | 2.21 | 2.34 | 2.1538 | 26179 |
| 1712702100 | 2.27 | -0.03 | -1.30 | 2.34 | 2.34 | 2.2361 | 27862 |
| 1712615700 | 2.3 | -0.02 | -0.86 | 2.32 | 2.34 | 2.2018 | 16132 |
| 1712356500 | 2.32 | 0.09 | 4.04 | 2.23 | 2.33 | 2.17 | 6428 |
| 1712270100 | 2.23 | -0.14 | -5.91 | 2.29 | 2.36 | 2.23 | 30021 |
| 1712183700 | 2.37 | 0.17 | 7.73 | 2.18 | 2.37 | 2.14 | 26355 |
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
