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 | -0.171 | -8.63636363636 | 1.98 | 2.1 | 1.7301 | 7979 | 1.95084696 | CS |
| 4 | -0.341 | -15.8604651163 | 2.15 | 2.44 | 1.7301 | 12082 | 2.00550697 | CS |
| 12 | -0.511 | -22.025862069 | 2.32 | 3.2 | 1.7301 | 13150 | 2.44722696 | CS |
| 26 | -1.891 | -51.1081081081 | 3.7 | 4.04 | 1.61 | 13621 | 2.44336027 | CS |
| 52 | -2.191 | -54.775 | 4 | 6.788 | 1.61 | 27869 | 3.74385461 | CS |
| 156 | -6.891 | -79.2068965517 | 8.7 | 23.3 | 1.61 | 202488 | 6.76966788 | CS |
| 260 | -47.391 | -96.3231707317 | 49.2 | 51.24 | 1.61 | 302713 | 11.03018324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.7583 | -0.25 | -12.52 | 1.8709 | 1.88 | 1.7301 | 10151 |
| 1731713700 | 2.0099999 | 0.01 | 0.49 | 1.98 | 2.02 | 1.98 | 2689 |
| 1731627300 | 2.0001 | 0.07 | 3.63 | 1.97 | 2.0099 | 1.9201 | 10227 |
| 1731540900 | 1.93 | -0.11 | -5.58 | 1.97 | 2 | 1.9241 | 2432 |
| 1731454500 | 2.0440999 | 0.11 | 5.91 | 1.98 | 2.1 | 1.8701 | 14396 |
| 1731368100 | 1.93 | -0.02 | -1.02 | 1.985 | 1.985 | 1.93 | 4648 |
| 1731108900 | 1.9499 | 0.03 | 1.56 | 2 | 2 | 1.92 | 2331 |
| 1731022500 | 1.92 | 0.05 | 2.95 | 1.88 | 1.92 | 1.8001 | 4556 |
| 1730936100 | 1.865 | 0.03 | 1.91 | 1.83 | 1.8799 | 1.78 | 5400 |
| 1730849700 | 1.8301 | -0.03 | -1.61 | 2.09 | 2.09 | 1.83 | 24261 |
| 1730763300 | 1.8601 | -0 | -0.04 | 1.96 | 1.96 | 1.78 | 13103 |
| 1730500500 | 1.8609 | -0.12 | -6.02 | 1.95 | 1.96 | 1.76 | 21634 |
| 1730414100 | 1.9801 | -0.03 | -1.49 | 2.09 | 2.125 | 1.86 | 18716 |
| 1730327700 | 2.0099999 | 0.01 | 0.50 | 2.085 | 2.1115 | 2.0099999 | 3815 |
| 1730241300 | 2 | -0.08 | -3.85 | 2.08 | 2.21 | 2 | 17183 |
| 1730154900 | 2.08 | -0.13 | -5.88 | 2.1709 | 2.1709 | 1.96 | 21641 |
| 1729895700 | 2.21 | -0.04 | -1.78 | 2.2623 | 2.2623 | 1.99 | 13920 |
| 1729809300 | 2.25 | 0.24 | 12.14 | 2.05 | 2.44 | 2.02 | 32290 |
| 1729722900 | 2.0065 | -0.09 | -4.12 | 2.15 | 2.15 | 1.9971 | 3408 |
| 1729636500 | 2.0928 | -0.07 | -3.11 | 2.15 | 2.18 | 2.0063 | 14836 |
| 1729550100 | 2.16 | 0.01 | 0.23 | 2.29 | 2.29 | 2.13 | 4601 |
| 1729290900 | 2.1549999 | -0.16 | -7.07 | 2.38 | 2.38 | 2.08 | 7168 |
| 1729204500 | 2.319 | 0.01 | 0.35 | 2.32 | 2.321 | 2.2 | 8624 |
| 1729118100 | 2.311 | 0 | 0.04 | 2.45 | 2.555 | 2.31 | 17804 |
| 1729031700 | 2.31 | -0.11 | -4.55 | 2.4 | 2.45 | 2.31 | 2412 |
| 1728945300 | 2.42 | -0.09 | -3.59 | 2.35 | 2.5299999 | 2.32 | 10494 |
| 1728686100 | 2.5099999 | 0.2 | 8.66 | 2.46 | 2.59 | 2.46 | 4736 |
| 1728599700 | 2.31 | -0.35 | -13.15 | 2.63 | 2.63 | 2.31 | 16872 |
| 1728513300 | 2.6599 | -0.37 | -12.21 | 2.67 | 2.8343 | 2.65 | 21299 |
| 1728426900 | 3.0299999 | -0.17 | -5.31 | 3.0299999 | 3.19 | 2.77 | 21917 |
| 1728340500 | 3.2 | 0.38 | 13.48 | 3.05 | 3.2 | 2.92 | 77043 |
| 1728081300 | 2.82 | 0.17 | 6.42 | 2.7194 | 2.82 | 2.6894999 | 16048 |
| 1727994900 | 2.65 | -0.3 | -10.17 | 2.7 | 2.97 | 2.5480999 | 47018 |
| 1727908500 | 2.9501 | 0.36 | 13.90 | 2.62 | 3.0601 | 2.6 | 87032 |
| 1727822100 | 2.59 | -0.11 | -4.07 | 2.54 | 2.7 | 2.468 | 9751 |
| 1727735520 | 2.7 | 0.2 | 8.00 | 2.55 | 2.7599999 | 2.43 | 26362 |
| 1727476500 | 2.5 | 0.15 | 6.38 | 2.35 | 2.55 | 2.35 | 38646 |
| 1727390100 | 2.35 | 0.04 | 1.74 | 2.32 | 2.3875 | 2.275 | 2979 |
| 1727303700 | 2.3098 | 0.11 | 4.99 | 2.23 | 2.41 | 2.2 | 2602 |
| 1727217300 | 2.2 | 0.02 | 1.07 | 2.17 | 2.25 | 2.17 | 3022 |
| 1727130900 | 2.1767 | 0.03 | 1.19 | 2.3 | 2.85 | 2.1767 | 56988 |
| 1726871700 | 2.1509999 | -0.13 | -5.66 | 2.15 | 2.205 | 2.15 | 648 |
| 1726785300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 853 |
| 1726698900 | 2.2799999 | 0.2 | 9.62 | 2.0601 | 2.2799999 | 2.0601 | 451 |
| 1726612500 | 2.08 | -0.03 | -1.42 | 2.13 | 2.13 | 2.08 | 3273 |
| 1726526100 | 2.11 | -0.18 | -7.86 | 2.2899 | 2.29 | 2.11 | 3580 |
| 1726266900 | 2.2899 | 0.08 | 3.66 | 2.21 | 2.29 | 2.21 | 2036 |
| 1726180500 | 2.209 | 0 | 0.18 | 2.27 | 2.27 | 2.1606 | 2261 |
| 1726094100 | 2.205 | 0.04 | 2.08 | 2.1549999 | 2.4199 | 2.13 | 10372 |
| 1726007700 | 2.16 | 0.1 | 4.85 | 2.12 | 2.17 | 2.09 | 2161 |
| 1725921300 | 2.06 | -0.09 | -4.19 | 2.0299999 | 2.1829 | 1.99 | 4218 |
| 1725662100 | 2.15 | -0.12 | -5.14 | 2.1501 | 2.2011 | 2.13 | 3297 |
| 1725575700 | 2.2664 | 0.06 | 2.55 | 2.11 | 2.2664 | 2.11 | 2502 |
| 1725489300 | 2.21 | -0.09 | -3.91 | 2.2599999 | 2.2599999 | 2.19 | 2477 |
| 1725402900 | 2.3 | 0.01 | 0.44 | 2.27 | 2.3 | 2.27 | 1092 |
| 1725057300 | 2.29 | -0.14 | -5.76 | 2.45 | 2.4594999 | 2.2599999 | 4795 |
| 1724970900 | 2.43 | 0 | 0.00 | 2.29 | 2.43 | 2.29 | 2440 |
| 1724884500 | 2.43 | 0.03 | 1.25 | 2.4 | 2.47 | 2.4 | 2657 |
| 1724798100 | 2.4 | -0.04 | -1.64 | 2.32 | 2.45 | 2.32 | 1685 |
| 1724711700 | 2.44 | -0.09 | -3.56 | 2.46 | 2.54 | 2.31 | 6289 |
| 1724452500 | 2.5299999 | 0.41 | 19.34 | 2.12 | 2.55 | 2.12 | 24915 |
| 1724366100 | 2.12 | -0.02 | -0.93 | 2.25 | 2.25 | 2.12 | 1040 |
| 1724279700 | 2.14 | 0.04 | 1.90 | 2.02 | 2.23 | 2.0001 | 2624 |
| 1724193300 | 2.1 | 0.07 | 3.45 | 2.17 | 2.17 | 2.04 | 564 |
| 1724106900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 122 |
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
