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 | 0 | 1.97 | 2.08 | 1.8901 | 17358 | 1.95431946 | CS |
| 4 | 0.01 | 0.510204081633 | 1.96 | 2.08 | 1.8548 | 25976 | 1.93738556 | CS |
| 12 | 0 | 0 | 1.97 | 2.1999 | 1.74 | 36084 | 1.90994221 | CS |
| 26 | 0.45 | 29.6052631579 | 1.52 | 2.1999 | 1.52 | 47190 | 1.84471926 | CS |
| 52 | 0.49 | 33.1081081081 | 1.48 | 2.1999 | 1.05 | 54272 | 1.67322245 | CS |
| 156 | -1.75 | -47.0430107527 | 3.72 | 4.27 | 1.05 | 37316 | 2.11069569 | CS |
| 260 | -1.08 | -35.4098360656 | 3.05 | 6.52 | 1.05 | 34939 | 2.67305845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.97 | 0.05 | 2.60 | 1.95 | 2 | 1.93 | 16829 |
| 1721946900 | 1.92 | -0.02 | -1.03 | 1.96 | 1.97 | 1.8901 | 15607 |
| 1721860500 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.94 | 9742 |
| 1721774100 | 1.96 | -0.02 | -1.01 | 1.96 | 1.96 | 1.95 | 15101 |
| 1721687700 | 1.98 | 0.02 | 1.02 | 2.0099999 | 2.0357 | 1.955 | 16305 |
| 1721428500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.08 | 1.96 | 30036 |
| 1721342100 | 1.97 | -0.03 | -1.50 | 1.97 | 2 | 1.95 | 22671 |
| 1721255700 | 2 | -0.01 | -0.50 | 2.05 | 2.05 | 1.96 | 63085 |
| 1721169300 | 2.0099999 | 0.11 | 5.79 | 1.92 | 2.08 | 1.92 | 54055 |
| 1721082900 | 1.9 | 0.01 | 0.53 | 1.9 | 1.98 | 1.86 | 94213 |
| 1720823700 | 1.89 | 0.01 | 0.53 | 1.86 | 1.92 | 1.86 | 3983 |
| 1720737300 | 1.88 | 0.01 | 0.53 | 1.9 | 1.9149 | 1.8548 | 23152 |
| 1720650900 | 1.87 | -0.01 | -0.53 | 1.92 | 1.92 | 1.87 | 8593 |
| 1720564500 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.88 | 73477 |
| 1720478100 | 1.91 | -0.06 | -3.05 | 1.99 | 1.99 | 1.91 | 15503 |
| 1720218900 | 1.97 | 0.04 | 2.07 | 1.95 | 1.9759 | 1.91 | 10500 |
| 1720040640 | 1.93 | 0.01 | 0.52 | 1.9 | 1.98 | 1.9 | 1120 |
| 1719959700 | 1.92 | -0.01 | -0.52 | 1.92 | 1.945 | 1.92 | 8190 |
| 1719873300 | 1.93 | -0.04 | -2.03 | 1.96 | 1.96 | 1.9 | 2228 |
| 1719614100 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1719527700 | 1.97 | 0 | 0.00 | 2 | 2.0015 | 1.97 | 4309 |
| 1719441300 | 1.97 | 0.01 | 0.51 | 1.96 | 2.02 | 1.9 | 15096 |
| 1719354900 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.05 | 1.96 | 21083 |
| 1719268500 | 2 | -0.06 | -2.91 | 2.0299999 | 2.06 | 2 | 34130 |
| 1719009300 | 2.06 | 0.21 | 11.35 | 1.85 | 2.06 | 1.85 | 74430 |
| 1718922900 | 1.85 | 0.02 | 1.09 | 1.82 | 1.895 | 1.82 | 18225 |
| 1718750100 | 1.83 | -0.03 | -1.61 | 1.85 | 1.88 | 1.82 | 23120 |
| 1718663700 | 1.86 | 0.09 | 4.79 | 1.79 | 1.89 | 1.76 | 53283 |
| 1718404500 | 1.775 | -0.05 | -2.47 | 1.81 | 1.8315 | 1.7639 | 20107 |
| 1718318100 | 1.82 | -0.03 | -1.62 | 1.82 | 1.94 | 1.81 | 9697 |
| 1718231700 | 1.85 | -0.02 | -1.07 | 1.87 | 1.8999 | 1.79 | 22391 |
| 1718145300 | 1.87 | 0.04 | 2.19 | 1.84 | 1.89 | 1.8 | 26991 |
| 1718058900 | 1.83 | -0.02 | -1.08 | 1.82 | 1.85 | 1.7837 | 17151 |
| 1717799700 | 1.85 | 0.03 | 1.65 | 1.87 | 1.87 | 1.81 | 28975 |
| 1717713300 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.8 | 14931 |
| 1717626900 | 1.83 | 0.06 | 3.39 | 1.75 | 1.84 | 1.75 | 21590 |
| 1717540500 | 1.77 | -0.07 | -3.80 | 1.84 | 1.84 | 1.76 | 35824 |
| 1717454100 | 1.84 | 0.02 | 1.10 | 1.84 | 1.88 | 1.77 | 32410 |
| 1717194900 | 1.82 | 0 | 0.00 | 1.82 | 1.8499 | 1.8 | 16622 |
| 1717108500 | 1.82 | -0.02 | -1.09 | 1.84 | 1.86 | 1.79 | 24595 |
| 1717022100 | 1.84 | -0.04 | -1.87 | 1.86 | 1.9 | 1.8303 | 15802 |
| 1716935700 | 1.875 | 0.03 | 1.90 | 1.85 | 1.8901 | 1.85 | 40266 |
| 1716590100 | 1.84 | -0.01 | -0.54 | 1.86 | 1.93 | 1.82 | 52958 |
| 1716503700 | 1.85 | -0.01 | -0.54 | 1.86 | 1.91 | 1.85 | 52388 |
| 1716417300 | 1.86 | 0 | 0.00 | 1.86 | 1.93 | 1.84 | 68846 |
| 1716330900 | 1.86 | 0.02 | 1.09 | 1.87 | 1.89 | 1.8244 | 52735 |
| 1716244500 | 1.84 | 0 | 0.00 | 1.87 | 1.87 | 1.82 | 40180 |
| 1715985300 | 1.84 | 0.03 | 1.66 | 1.83 | 1.88 | 1.82 | 34793 |
| 1715898900 | 1.81 | -0.08 | -4.23 | 1.89 | 1.9 | 1.81 | 89778 |
| 1715812500 | 1.89 | 0.06 | 3.28 | 1.83 | 1.9199 | 1.83 | 39881 |
| 1715726100 | 1.83 | -0.11 | -5.67 | 1.98 | 1.98 | 1.78 | 85301 |
| 1715639700 | 1.94 | -0.1 | -4.90 | 2.07 | 2.07 | 1.94 | 66477 |
| 1715380500 | 2.04 | -0.11 | -5.12 | 2.15 | 2.15 | 2.0099999 | 28949 |
| 1715294100 | 2.15 | 0.03 | 1.42 | 2.15 | 2.1999 | 2.1 | 38975 |
| 1715207700 | 2.12 | 0.01 | 0.47 | 2.13 | 2.19 | 2 | 49791 |
| 1715121300 | 2.11 | 0.15 | 7.65 | 2.0099999 | 2.1599 | 2.0099999 | 80275 |
| 1715034900 | 1.96 | 0.13 | 7.10 | 1.88 | 2.0299999 | 1.88 | 85773 |
| 1714775700 | 1.83 | -0.24 | -11.59 | 1.97 | 1.97 | 1.74 | 115027 |
| 1714689300 | 2.07 | -0.03 | -1.43 | 2.1 | 2.177 | 2.0105 | 96244 |
| 1714602900 | 2.1 | 0.14 | 7.14 | 2 | 2.1666 | 1.97 | 94172 |
| 1714516500 | 1.96 | 0.1 | 5.38 | 1.82 | 2.05 | 1.8 | 166755 |
| 1714430100 | 1.86 | 0.15 | 8.77 | 1.74 | 1.87 | 1.7 | 21441 |
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
