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 | -0.06 | -3 | 2 | 2.2 | 1.81 | 177126 | 2.04610828 | CS |
| 4 | 0.57 | 41.6058394161 | 1.37 | 2.2 | 1.34 | 73284 | 1.89824432 | CS |
| 12 | 0.4 | 25.974025974 | 1.54 | 2.39 | 1.3 | 53422 | 1.83690273 | CS |
| 26 | -0.29 | -13.0044843049 | 2.23 | 2.39 | 1.26 | 37978 | 1.75443636 | CS |
| 52 | -0.8 | -29.197080292 | 2.74 | 2.97 | 1.15 | 34671 | 1.83380147 | CS |
| 156 | -12.85 | -86.8830290737 | 14.79 | 21 | 1.15 | 84867 | 9.9319499 | CS |
| 260 | -1.38 | -41.5662650602 | 3.32 | 42.5 | 1.15 | 419516 | 13.96917279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.08 | 1.95 | 21067 |
| 1721946900 | 2 | 0.09 | 4.77 | 1.94 | 2.08 | 1.8401 | 43659 |
| 1721860500 | 1.909 | -0.06 | -3.10 | 1.97 | 1.97 | 1.84 | 34677 |
| 1721774100 | 1.97 | -0.1 | -4.83 | 2.08 | 2.08 | 1.81 | 112561 |
| 1721687700 | 2.07 | 0.23 | 12.50 | 2 | 2.2 | 1.93 | 673667 |
| 1721428500 | 1.84 | 0.3 | 19.41 | 1.55 | 1.94 | 1.55 | 222006 |
| 1721342100 | 1.5409 | 0 | 0.06 | 1.54 | 1.6 | 1.4999 | 46186 |
| 1721255700 | 1.54 | 0.04 | 2.67 | 1.53 | 1.62 | 1.475 | 17338 |
| 1721169300 | 1.5 | -0.02 | -1.32 | 1.5499 | 1.5995 | 1.5 | 11477 |
| 1721082900 | 1.52 | -0.04 | -2.56 | 1.58 | 1.6172 | 1.51 | 10603 |
| 1720823700 | 1.56 | 0.08 | 5.41 | 1.52 | 1.57 | 1.4968 | 19709 |
| 1720737300 | 1.48 | 0.06 | 4.23 | 1.59 | 1.59 | 1.45 | 26984 |
| 1720650900 | 1.42 | -0.07 | -4.70 | 1.55 | 1.5502 | 1.3662 | 44212 |
| 1720564500 | 1.49 | 0.04 | 2.77 | 1.46 | 1.665 | 1.45 | 67229 |
| 1720478100 | 1.4499 | 0.06 | 4.31 | 1.43 | 1.4577 | 1.41 | 10043 |
| 1720218900 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4374 | 1.35 | 11117 |
| 1720040640 | 1.37 | 0 | 0.00 | 1.34 | 1.3899 | 1.34 | 3900 |
| 1719959700 | 1.37 | -0.12 | -8.05 | 1.4 | 1.4999 | 1.34 | 12088 |
| 1719873300 | 1.49 | 0.13 | 9.56 | 1.37 | 1.5399 | 1.37 | 3882 |
| 1719614100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1719527700 | 1.36 | -0.06 | -4.23 | 1.42 | 1.42 | 1.32 | 16232 |
| 1719441300 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.32 | 12459 |
| 1719354900 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.4775 | 1.32 | 14551 |
| 1719268500 | 1.3899999 | 0.04 | 2.96 | 1.34 | 1.5799 | 1.34 | 43345 |
| 1719009300 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3799999 | 1.3 | 60780 |
| 1718922900 | 1.34 | -0.28 | -17.28 | 1.6 | 1.6 | 1.34 | 139567 |
| 1718750100 | 1.62 | -0.24 | -12.90 | 1.89 | 1.92 | 1.554 | 142414 |
| 1718663700 | 1.86 | 0.12 | 6.90 | 1.79 | 1.93 | 1.77 | 102087 |
| 1718404500 | 1.74 | 0 | 0.00 | 1.77 | 1.88 | 1.71 | 20687 |
| 1718318100 | 1.74 | -0.11 | -5.95 | 1.86 | 1.95 | 1.7294 | 45666 |
| 1718231700 | 1.85 | -0.1 | -5.13 | 1.98 | 2.0235 | 1.83 | 73844 |
| 1718145300 | 1.95 | -0.13 | -6.34 | 2.06 | 2.39 | 1.95 | 127163 |
| 1718058900 | 2.0821 | 0.23 | 12.55 | 1.85 | 2.15 | 1.83 | 275056 |
| 1717799700 | 1.85 | 0.06 | 3.35 | 1.8 | 1.94 | 1.8 | 15505 |
| 1717713300 | 1.79 | -0.11 | -5.76 | 1.87 | 1.87 | 1.765 | 24376 |
| 1717626900 | 1.8994 | 0.02 | 1.03 | 1.89 | 1.917 | 1.8683 | 6525 |
| 1717540500 | 1.88 | -0.1 | -5.05 | 1.98 | 1.98 | 1.88 | 15495 |
| 1717454100 | 1.98 | 0.05 | 2.59 | 1.95 | 1.9998 | 1.89 | 11471 |
| 1717194900 | 1.93 | 0.14 | 7.82 | 1.79 | 1.97 | 1.79 | 23282 |
| 1717108500 | 1.79 | -0.06 | -3.24 | 1.86 | 1.9199 | 1.715 | 14943 |
| 1717022100 | 1.85 | -0.05 | -2.63 | 1.89 | 1.96 | 1.79 | 5309 |
| 1716935700 | 1.9 | 0.07 | 3.83 | 1.85 | 1.9 | 1.85 | 2196 |
| 1716590100 | 1.83 | 0.06 | 3.39 | 1.75 | 1.8609 | 1.7413 | 10078 |
| 1716503700 | 1.77 | -0.16 | -8.29 | 1.9 | 1.9 | 1.75 | 23885 |
| 1716417300 | 1.93 | -0.04 | -2.03 | 2 | 2 | 1.9 | 10416 |
| 1716330900 | 1.97 | 0.05 | 2.60 | 1.91 | 2.0064 | 1.91 | 9094 |
| 1716244500 | 1.92 | 0.03 | 1.59 | 1.9 | 2.02 | 1.8501 | 46263 |
| 1715985300 | 1.89 | 0.01 | 0.53 | 1.91 | 1.95 | 1.89 | 4092 |
| 1715898900 | 1.88 | -0.02 | -1.05 | 1.95 | 1.98 | 1.8493 | 18485 |
| 1715812500 | 1.9 | -0.01 | -0.52 | 1.88 | 2.045 | 1.84 | 32325 |
| 1715726100 | 1.91 | 0.19 | 11.05 | 1.77 | 2.0499 | 1.77 | 158318 |
| 1715639700 | 1.72 | 0.05 | 3.00 | 1.7 | 1.79 | 1.6719 | 23691 |
| 1715380500 | 1.6699 | 0.01 | 0.60 | 1.65 | 1.67 | 1.65 | 5001 |
| 1715294100 | 1.66 | 0.01 | 0.61 | 1.65 | 1.7 | 1.65 | 4501 |
| 1715207700 | 1.65 | 0.03 | 1.85 | 1.62 | 1.6965 | 1.5472999 | 20131 |
| 1715121300 | 1.62 | 0.07 | 4.52 | 1.55 | 1.68 | 1.5001 | 26586 |
| 1715034900 | 1.55 | 0.03 | 1.97 | 1.54 | 1.625 | 1.5001 | 13409 |
| 1714775700 | 1.52 | -0.04 | -2.56 | 1.58 | 1.58 | 1.5 | 12443 |
| 1714689300 | 1.56 | -0.02 | -1.27 | 1.57 | 1.62 | 1.5 | 50600 |
| 1714602900 | 1.58 | -0.05 | -3.07 | 1.62 | 1.62 | 1.51 | 14467 |
| 1714516500 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.6399999 | 1.5150999 | 26088 |
| 1714430100 | 1.6 | 0 | 0.00 | 1.61 | 1.6399999 | 1.5101 | 30638 |
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
