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 | 0.14 | 5.44747081712 | 2.57 | 2.81 | 2.5327 | 294362 | 2.714536 | CS |
| 4 | 0.22 | 8.83534136546 | 2.49 | 2.81 | 2.42 | 270602 | 2.61015183 | CS |
| 12 | -0.36 | -11.7263843648 | 3.07 | 3.19 | 2.35 | 340283 | 2.64511316 | CS |
| 26 | 0.16 | 6.27450980392 | 2.55 | 3.38 | 2.35 | 451060 | 2.82860745 | CS |
| 52 | 0.68 | 33.4975369458 | 2.03 | 3.38 | 1.56 | 396237 | 2.51298273 | CS |
| 156 | -1.06 | -28.1167108753 | 3.77 | 4.3299 | 1.53 | 416569 | 2.5024142 | CS |
| 260 | -0.25 | -8.44594594595 | 2.96 | 6.9 | 0.99 | 715438 | 3.3924879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.67 | 155641 |
| 1722033300 | 2.73 | 0 | 0.00 | 2.74 | 2.745 | 2.675 | 205213 |
| 1721946900 | 2.73 | 0.03 | 1.11 | 2.75 | 2.81 | 2.7 | 376670 |
| 1721860500 | 2.7 | -0.03 | -1.10 | 2.7 | 2.79 | 2.69 | 224257 |
| 1721774100 | 2.73 | 0.05 | 1.87 | 2.69 | 2.7799999 | 2.68 | 350788 |
| 1721687700 | 2.68 | 0.1 | 3.88 | 2.57 | 2.68 | 2.5327 | 328954 |
| 1721428500 | 2.58 | -0.05 | -1.90 | 2.63 | 2.64 | 2.57 | 188278 |
| 1721342100 | 2.63 | -0.04 | -1.50 | 2.63 | 2.69 | 2.59 | 248691 |
| 1721255700 | 2.67 | -0.03 | -1.11 | 2.69 | 2.74 | 2.58 | 346626 |
| 1721169300 | 2.7 | 0.08 | 3.05 | 2.61 | 2.7397999 | 2.61 | 374344 |
| 1721082900 | 2.62 | -0.01 | -0.38 | 2.63 | 2.65 | 2.59 | 180061 |
| 1720823700 | 2.63 | 0.01 | 0.38 | 2.63 | 2.65 | 2.57 | 286308 |
| 1720737300 | 2.62 | 0.05 | 1.95 | 2.61 | 2.63 | 2.59 | 145797 |
| 1720650900 | 2.57 | 0.03 | 1.18 | 2.54 | 2.6 | 2.54 | 244315 |
| 1720564500 | 2.54 | 0.1 | 4.10 | 2.5299999 | 2.56 | 2.5197 | 364058 |
| 1720478100 | 2.44 | -0.01 | -0.41 | 2.45 | 2.5 | 2.42 | 386712 |
| 1720218900 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.564 | 2.44 | 296251 |
| 1720040640 | 2.5099999 | 0 | 0.00 | 2.5 | 2.5299999 | 2.4901 | 122198 |
| 1719959700 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.535 | 2.4601 | 219089 |
| 1719873300 | 2.49 | 0.07 | 2.89 | 2.49 | 2.535 | 2.44 | 276207 |
| 1719614100 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719527700 | 2.42 | 0.03 | 1.26 | 2.39 | 2.43 | 2.39 | 257954 |
| 1719441300 | 2.39 | -0.05 | -1.85 | 2.42 | 2.4572 | 2.39 | 287063 |
| 1719354900 | 2.435 | 0 | 0.21 | 2.41 | 2.46 | 2.41 | 181944 |
| 1719268500 | 2.43 | -0.05 | -2.02 | 2.46 | 2.52 | 2.38 | 741697 |
| 1719009300 | 2.48 | 0.07 | 2.90 | 2.41 | 2.48 | 2.35 | 492311 |
| 1718922900 | 2.41 | -0.11 | -4.37 | 2.5099999 | 2.58 | 2.41 | 616347 |
| 1718750100 | 2.52 | 0.06 | 2.44 | 2.45 | 2.55 | 2.45 | 358135 |
| 1718663700 | 2.46 | 0 | 0.00 | 2.43 | 2.46 | 2.42 | 292804 |
| 1718404500 | 2.46 | -0.08 | -2.96 | 2.52 | 2.52 | 2.43 | 240504 |
| 1718318100 | 2.535 | 0.01 | 0.20 | 2.52 | 2.54 | 2.47 | 229718 |
| 1718231700 | 2.5299999 | 0.01 | 0.40 | 2.5299999 | 2.61 | 2.5 | 269287 |
| 1718145300 | 2.52 | -0.01 | -0.40 | 2.52 | 2.57 | 2.5099999 | 170108 |
| 1718058900 | 2.5299999 | -0.09 | -3.44 | 2.56 | 2.57 | 2.5299999 | 304790 |
| 1717799700 | 2.62 | 0.03 | 1.16 | 2.57 | 2.64 | 2.57 | 248949 |
| 1717713300 | 2.59 | 0.02 | 0.78 | 2.57 | 2.61 | 2.56 | 166908 |
| 1717626900 | 2.57 | -0.03 | -1.15 | 2.6 | 2.615 | 2.535 | 291290 |
| 1717540500 | 2.6 | -0.01 | -0.38 | 2.6 | 2.62 | 2.56 | 138319 |
| 1717454100 | 2.61 | -0.02 | -0.76 | 2.64 | 2.6612 | 2.59 | 237130 |
| 1717194900 | 2.63 | 0.02 | 0.77 | 2.6 | 2.66 | 2.58 | 156196 |
| 1717108500 | 2.61 | 0.05 | 1.95 | 2.5299999 | 2.66 | 2.52 | 258734 |
| 1717022100 | 2.56 | -0.08 | -3.03 | 2.62 | 2.6549999 | 2.555 | 264955 |
| 1716935700 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7462 | 2.61 | 228663 |
| 1716590100 | 2.7 | 0.04 | 1.50 | 2.65 | 2.785 | 2.62 | 235551 |
| 1716503700 | 2.66 | -0.08 | -2.92 | 2.75 | 2.75 | 2.65 | 243091 |
| 1716417300 | 2.74 | -0.06 | -2.14 | 2.77 | 2.7896 | 2.71 | 202113 |
| 1716330900 | 2.8 | 0.05 | 1.82 | 2.75 | 2.815 | 2.74 | 207451 |
| 1716244500 | 2.75 | 0.02 | 0.73 | 2.73 | 2.83 | 2.7299 | 285193 |
| 1715985300 | 2.73 | 0.04 | 1.49 | 2.69 | 2.74 | 2.67 | 349695 |
| 1715898900 | 2.69 | 0 | 0.00 | 2.68 | 2.725 | 2.6549999 | 357319 |
| 1715812500 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7 | 2.6549999 | 240187 |
| 1715726100 | 2.68 | 0.01 | 0.37 | 2.68 | 2.72 | 2.63 | 378960 |
| 1715639700 | 2.67 | -0.16 | -5.65 | 2.81 | 2.81 | 2.6 | 970617 |
| 1715380500 | 2.83 | -0.03 | -1.05 | 2.83 | 2.9 | 2.81 | 310832 |
| 1715294100 | 2.86 | 0.02 | 0.70 | 2.84 | 2.895 | 2.82 | 332440 |
| 1715207700 | 2.84 | 0.07 | 2.53 | 2.7799999 | 2.8849999 | 2.7599999 | 446052 |
| 1715121300 | 2.77 | -0.38 | -12.06 | 2.9 | 2.94 | 2.66 | 1982373 |
| 1715034900 | 3.15 | 0.11 | 3.62 | 3.07 | 3.19 | 3.04 | 940613 |
| 1714775700 | 3.04 | 0.18 | 6.29 | 2.9 | 3.085 | 2.89 | 952433 |
| 1714689300 | 2.86 | 0.09 | 3.25 | 2.8 | 2.91 | 2.7599999 | 597892 |
| 1714602900 | 2.77 | 0 | 0.00 | 2.7599999 | 2.83 | 2.74 | 186868 |
| 1714516500 | 2.77 | -0.05 | -1.77 | 2.79 | 2.815 | 2.75 | 125110 |
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
