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 | -0.12 | -4.27046263345 | 2.81 | 2.94 | 2.5 | 4572 | 2.70218679 | CS |
| 4 | -0.61 | -18.4848484848 | 3.3 | 3.3 | 2.5 | 8383 | 2.84324436 | CS |
| 12 | 0.8 | 42.328042328 | 1.89 | 4.34 | 1.85 | 1294901 | 3.35308204 | CS |
| 26 | -0.19 | -6.59722222222 | 2.88 | 4.34 | 1.85 | 610049 | 3.32455468 | CS |
| 52 | -1.02 | -27.4932614555 | 3.71 | 4.34 | 1.72 | 312082 | 3.3062053 | CS |
| 156 | -23.71 | -89.8106060606 | 26.4 | 29.04 | 1.56 | 586677 | 6.1574151 | CS |
| 260 | -57.43 | -95.5256154358 | 60.12 | 108.72 | 1.56 | 589487 | 12.99346971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 2.69 | 0.06 | 2.09 | 2.62 | 2.69 | 2.6 | 3601 |
| 1720823700 | 2.6349999 | 0.02 | 0.70 | 2.56 | 2.69 | 2.5 | 3269 |
| 1720737300 | 2.6166999 | -0.13 | -4.85 | 2.62 | 2.63 | 2.6 | 8919 |
| 1720650900 | 2.75 | -0.05 | -1.79 | 2.82 | 2.86 | 2.74 | 2851 |
| 1720564500 | 2.8 | -0.02 | -0.71 | 2.87 | 2.94 | 2.75 | 3788 |
| 1720478100 | 2.82 | -0.03 | -1.09 | 2.81 | 2.85 | 2.81 | 4034 |
| 1720218900 | 2.8512 | 0.01 | 0.39 | 2.95 | 2.95 | 2.7201 | 12279 |
| 1720040640 | 2.84 | -0.01 | -0.35 | 2.89 | 2.9 | 2.84 | 2650 |
| 1719959700 | 2.85 | -0.1 | -3.23 | 2.91 | 2.94 | 2.77 | 5444 |
| 1719873300 | 2.945 | -0.06 | -1.83 | 3.04 | 3.18 | 2.9202 | 6189 |
| 1719614100 | 3 | 0.23 | 8.30 | 2.81 | 3.14 | 2.81 | 16255 |
| 1719527700 | 2.77 | 0.1 | 3.55 | 2.71 | 2.79 | 2.68 | 4510 |
| 1719441300 | 2.675 | -0.15 | -5.22 | 2.72 | 2.7999 | 2.6001 | 7513 |
| 1719354900 | 2.8224 | 0.11 | 4.15 | 2.8 | 2.8224 | 2.7472 | 7514 |
| 1719268500 | 2.71 | -0.08 | -2.87 | 2.72 | 2.8 | 2.71 | 4890 |
| 1719009300 | 2.79 | -0.05 | -1.76 | 2.86 | 2.94 | 2.7 | 15407 |
| 1718922900 | 2.84 | -0.04 | -1.22 | 2.83 | 3.17 | 2.83 | 11128 |
| 1718750100 | 2.875 | -0.08 | -2.54 | 2.99 | 3.1022 | 2.7599999 | 6356 |
| 1718663700 | 2.95 | 0.15 | 5.36 | 3.3 | 3.3 | 2.72 | 27897 |
| 1718404500 | 2.8 | -0.36 | -11.39 | 3.1 | 3.19 | 2.75 | 13525 |
| 1718318100 | 3.16 | -0.26 | -7.65 | 3.36 | 3.42 | 3.08 | 6052 |
| 1718231700 | 3.4216 | 0.29 | 9.32 | 3.18 | 3.49 | 3.0299999 | 21234 |
| 1718145300 | 3.13 | -0.23 | -6.85 | 3.29 | 3.32 | 3.0303 | 28554 |
| 1718058900 | 3.36 | -0.04 | -1.18 | 3.4 | 3.438 | 3.36 | 2769 |
| 1717799700 | 3.4 | -0.09 | -2.58 | 3.45 | 3.45 | 3.3913 | 12885 |
| 1717713300 | 3.49 | 0.16 | 4.80 | 3.36 | 3.71 | 3.36 | 79625 |
| 1717626900 | 3.33 | -0.33 | -9.02 | 3.59 | 3.7 | 3.33 | 19732 |
| 1717540500 | 3.66 | -0.08 | -2.14 | 3.67 | 3.7422 | 3.37 | 13084 |
| 1717454100 | 3.74 | 0.05 | 1.36 | 3.62 | 3.7587 | 3.5 | 27572 |
| 1717194900 | 3.69 | 0.04 | 1.10 | 3.56 | 3.7492 | 3.5483 | 9611 |
| 1717108500 | 3.65 | -0.05 | -1.35 | 3.63 | 3.75 | 3.59 | 15989 |
| 1717022100 | 3.7 | 0.18 | 5.11 | 3.46 | 3.7832 | 3.4425 | 18690 |
| 1716935700 | 3.52 | 0.05 | 1.44 | 3.4 | 3.6098 | 3.33 | 20499 |
| 1716590100 | 3.47 | 0.05 | 1.46 | 3.35 | 3.48 | 3.3 | 9450 |
| 1716503700 | 3.42 | 0.08 | 2.40 | 3.27 | 3.45 | 3.27 | 13759 |
| 1716417300 | 3.34 | -0.11 | -3.19 | 3.45 | 3.49 | 3.3 | 9830 |
| 1716330900 | 3.45 | -0.13 | -3.63 | 3.51 | 3.5799 | 3.42 | 21846 |
| 1716244500 | 3.58 | -0.19 | -5.04 | 3.76 | 3.76 | 3.55 | 42729 |
| 1715985300 | 3.77 | 0.31 | 8.96 | 3.42 | 3.78 | 3.35 | 44636 |
| 1715898900 | 3.46 | -0.03 | -0.86 | 3.38 | 3.5189 | 3.38 | 24317 |
| 1715812500 | 3.4901 | -0.05 | -1.41 | 3.55 | 3.55 | 3.4447 | 16087 |
| 1715726100 | 3.54 | 0.09 | 2.61 | 3.04 | 3.54 | 3.0299999 | 27609 |
| 1715639700 | 3.45 | -0.09 | -2.54 | 3.4 | 3.5145 | 3.2501 | 46063 |
| 1715380500 | 3.54 | 0.22 | 6.63 | 3.32 | 3.68 | 3.31 | 151594 |
| 1715294100 | 3.32 | 0.08 | 2.47 | 3.29 | 3.34 | 3.2 | 21951 |
| 1715207700 | 3.24 | 0.1 | 3.18 | 3.08 | 3.3 | 3.08 | 55949 |
| 1715121300 | 3.14 | 0.01 | 0.32 | 3.07 | 3.245 | 3.07 | 18485 |
| 1715034900 | 3.13 | -0.18 | -5.44 | 3.24 | 3.3399 | 3.0467 | 42056 |
| 1714775700 | 3.31 | -0.14 | -4.06 | 3.31 | 3.498 | 3.09 | 73152 |
| 1714689300 | 3.45 | -0.1 | -2.82 | 3.52 | 3.58 | 3.43 | 69196 |
| 1714602900 | 3.55 | 0.06 | 1.72 | 3.44 | 3.55 | 3.2372 | 84000 |
| 1714516500 | 3.49 | 0.13 | 3.87 | 3.41 | 3.49 | 3.15 | 185390 |
| 1714430100 | 3.36 | 0.06 | 1.82 | 3.31 | 3.5 | 3.18 | 210724 |
| 1714170900 | 3.3 | -0.2 | -5.71 | 3.41 | 3.5801 | 3.25 | 376124 |
| 1714084500 | 3.5 | 0.15 | 4.48 | 2.94 | 3.61 | 2.92 | 1571748 |
| 1713998100 | 3.35 | 1.35 | 67.50 | 3.79 | 4.34 | 2.96 | 70217371 |
| 1713911700 | 2 | 0.12 | 6.38 | 1.88 | 2 | 1.85 | 13110 |
| 1713825300 | 1.88 | -0.03 | -1.57 | 1.89 | 1.9768 | 1.8501 | 21451 |
| 1713566100 | 1.9099 | -0.04 | -2.07 | 1.93 | 2 | 1.9 | 10275 |
| 1713479700 | 1.9503 | -0.01 | -0.49 | 2.06 | 2.06 | 1.95 | 4873 |
| 1713393300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.95 | 6005 |
| 1713306900 | 2 | 0.05 | 2.56 | 2.04 | 2.1155 | 1.95 | 6068 |
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
