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 | 0.07 | 2.66159695817 | 2.63 | 2.74 | 2.52 | 10540 | 2.6595358 | CS |
| 4 | -0.23 | -7.84982935154 | 2.93 | 2.94 | 2.52 | 11077 | 2.69131734 | CS |
| 12 | -1.01 | -27.2237196765 | 3.71 | 3.94 | 2.52 | 9030 | 3.02748758 | CS |
| 26 | -1.04 | -27.807486631 | 3.74 | 4.49 | 2.52 | 8193 | 3.36413756 | CS |
| 52 | -2.23 | -45.2332657201 | 4.93 | 4.9857 | 2.52 | 10306 | 3.79162675 | CS |
| 156 | -6.44 | -70.4595185996 | 9.14 | 9.39 | 2.52 | 26763 | 6.379801 | CS |
| 260 | -59.7 | -95.6730769231 | 62.4 | 69.3093 | 2.52 | 38205 | 10.70819896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 2.7 | 0.05 | 1.89 | 2.7 | 2.7 | 2.65 | 9698 |
| 1719959700 | 2.65 | 0 | 0.00 | 2.69 | 2.7 | 2.65 | 16402 |
| 1719873300 | 2.65 | -0.04 | -1.49 | 2.7 | 2.74 | 2.65 | 12842 |
| 1719614100 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1719527700 | 2.69 | 0.17 | 6.75 | 2.6 | 2.69 | 2.6 | 12241 |
| 1719441300 | 2.52 | -0.04 | -1.56 | 2.63 | 2.63 | 2.52 | 674 |
| 1719354900 | 2.56 | -0.11 | -4.12 | 2.7 | 2.7 | 2.56 | 6962 |
| 1719268500 | 2.67 | -0.03 | -1.11 | 2.74 | 2.74 | 2.65 | 7357 |
| 1719009300 | 2.7 | 0.1 | 3.85 | 2.66 | 2.71 | 2.65 | 30903 |
| 1718922900 | 2.6 | -0.05 | -1.89 | 2.6 | 2.7799999 | 2.6 | 26871 |
| 1718750100 | 2.65 | -0.24 | -8.30 | 2.81 | 2.81 | 2.62 | 49713 |
| 1718663700 | 2.89 | 0.09 | 3.21 | 2.84 | 2.9 | 2.8001 | 3004 |
| 1718404500 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.8 | 7337 |
| 1718318100 | 2.85 | -0.05 | -1.72 | 2.89 | 2.89 | 2.85 | 623 |
| 1718231700 | 2.8999 | -0.03 | -1.03 | 2.87 | 2.9 | 2.87 | 1206 |
| 1718145300 | 2.93 | 0.1 | 3.53 | 2.85 | 2.93 | 2.85 | 6237 |
| 1718058900 | 2.83 | -0.1 | -3.43 | 2.82 | 2.93 | 2.82 | 5635 |
| 1717799700 | 2.9304 | 0.01 | 0.36 | 2.92 | 2.9304 | 2.8801 | 4164 |
| 1717713300 | 2.92 | 0.02 | 0.69 | 2.92 | 2.94 | 2.8912 | 6753 |
| 1717626900 | 2.9 | -0.04 | -1.19 | 2.93 | 2.93 | 2.88 | 459 |
| 1717540500 | 2.935 | 0.02 | 0.51 | 2.93 | 2.96 | 2.93 | 332 |
| 1717454100 | 2.92 | 0.04 | 1.39 | 2.92 | 2.98 | 2.92 | 2649 |
| 1717194900 | 2.88 | 0.03 | 1.05 | 2.87 | 3 | 2.87 | 7935 |
| 1717108500 | 2.85 | -0.16 | -5.32 | 3 | 3 | 2.85 | 7221 |
| 1717022100 | 3.0099999 | 0.11 | 3.79 | 2.92 | 3.0099999 | 2.87 | 3206 |
| 1716935700 | 2.9 | -0.07 | -2.36 | 2.96 | 3.025 | 2.9 | 4604 |
| 1716590100 | 2.97 | -0.01 | -0.34 | 3 | 3.035 | 2.9601 | 2579 |
| 1716503700 | 2.98 | -0.07 | -2.30 | 3 | 3.09 | 2.97 | 1263 |
| 1716417300 | 3.05 | -0.02 | -0.49 | 2.91 | 3.08 | 2.91 | 11576 |
| 1716330900 | 3.065 | 0 | 0.16 | 3.06 | 3.18 | 3.0299999 | 889 |
| 1716244500 | 3.06 | 0.07 | 2.34 | 3 | 3.06 | 3 | 5630 |
| 1715985300 | 2.99 | -0.02 | -0.66 | 3.06 | 3.06 | 2.99 | 2605 |
| 1715898900 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0599 | 3.0099999 | 1650 |
| 1715812500 | 3 | -0.02 | -0.66 | 3.02 | 3.0498 | 3 | 3403 |
| 1715726100 | 3.02 | -0.05 | -1.63 | 3.0299999 | 3.13 | 2.84 | 36263 |
| 1715639700 | 3.07 | -0.01 | -0.16 | 3.12 | 3.12 | 3.065 | 6147 |
| 1715380500 | 3.075 | 0.03 | 0.89 | 3.12 | 3.12 | 3.0299999 | 5341 |
| 1715294100 | 3.0478 | 0.04 | 1.22 | 3.13 | 3.1419 | 3.0478 | 5299 |
| 1715207700 | 3.011 | -0.04 | -1.28 | 3.0099999 | 3.08 | 3.0099999 | 3463 |
| 1715121300 | 3.05 | -0.05 | -1.61 | 3.13 | 3.13 | 3.05 | 6240 |
| 1715034900 | 3.1 | 0.03 | 0.98 | 3.07 | 3.15 | 3.07 | 11965 |
| 1714775700 | 3.07 | -0.06 | -1.76 | 3.07 | 3.15 | 3.07 | 3583 |
| 1714689300 | 3.125 | 0 | 0.16 | 3.15 | 3.2199 | 3.07 | 10548 |
| 1714602900 | 3.12 | -0.23 | -6.73 | 3.29 | 3.3247 | 3 | 21771 |
| 1714516500 | 3.345 | -0.01 | -0.15 | 3.38 | 3.435 | 3.3 | 3930 |
| 1714430100 | 3.35 | 0 | 0.00 | 3.34 | 3.35 | 3.34 | 412 |
| 1714170900 | 3.35 | -0.06 | -1.79 | 3.44 | 3.45 | 3.3 | 18898 |
| 1714084500 | 3.411 | -0.09 | -2.52 | 3.57 | 3.57 | 3.41 | 1079 |
| 1713998100 | 3.4993 | 0.09 | 2.62 | 3.44 | 3.5 | 3.42 | 418 |
| 1713911700 | 3.41 | 0.07 | 2.10 | 3.25 | 3.41 | 3.24 | 9551 |
| 1713825300 | 3.34 | -0.05 | -1.47 | 3.48 | 3.6693 | 3.29 | 7933 |
| 1713566100 | 3.39 | 0.07 | 2.11 | 3.31 | 3.48 | 3.24 | 11170 |
| 1713479700 | 3.32 | -0.14 | -4.05 | 3.56 | 3.66 | 3.32 | 22069 |
| 1713393300 | 3.46 | -0.1 | -2.67 | 3.54 | 3.605 | 3.4285 | 3352 |
| 1713306900 | 3.555 | -0.19 | -4.95 | 3.76 | 3.76 | 3.5101 | 56946 |
| 1713220500 | 3.74 | -0.16 | -4.10 | 3.8 | 3.8 | 3.7337 | 4764 |
| 1712961300 | 3.9 | 0.04 | 1.04 | 3.9 | 3.9 | 3.8 | 541 |
| 1712874900 | 3.8599 | 0.15 | 4.04 | 3.67 | 3.94 | 3.67 | 1952 |
| 1712788500 | 3.71 | -0.07 | -1.85 | 3.71 | 3.8528 | 3.69 | 6134 |
| 1712702100 | 3.78 | -0.04 | -1.05 | 3.79 | 3.8 | 3.7559 | 1242 |
| 1712615700 | 3.82 | -0.1 | -2.64 | 3.8 | 3.88 | 3.7568 | 3657 |
| 1712356500 | 3.9235 | -0.1 | -2.40 | 3.66 | 3.9235 | 3.66 | 7839 |
| 1712270100 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.13 | 4.0199999 | 5277 |
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
