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 | 0.1549 | 7.22144522145 | 2.145 | 2.35 | 2.14 | 3690013 | 2.25070133 | CS |
| 4 | -0.2251 | -8.91485148515 | 2.525 | 3.94 | 1.8401 | 8626819 | 2.74261798 | CS |
| 12 | 0.3199 | 16.1565656566 | 1.98 | 3.94 | 1.82 | 5698691 | 2.4832846 | CS |
| 26 | 0.1399 | 6.47685185185 | 2.16 | 3.94 | 1.58 | 5481330 | 2.29176312 | CS |
| 52 | -0.3301 | -12.5513307985 | 2.63 | 3.94 | 1.58 | 6295931 | 2.38085198 | CS |
| 156 | -3.0801 | -57.250929368 | 5.38 | 8.87 | 0.7 | 3717831 | 2.72378139 | CS |
| 260 | -57.1301 | -96.1300689887 | 59.43 | 79.989 | 0.7 | 2570793 | 5.90955886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.27 | 2.34 | 2.16 | 4172381 |
| 1735077840 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.18 | 1955784 |
| 1734996900 | 2.24 | 0.05 | 2.28 | 2.2 | 2.29 | 2.19 | 2801238 |
| 1734737700 | 2.19 | 0.02 | 0.69 | 2.15 | 2.23 | 2.12 | 6136127 |
| 1734651300 | 2.175 | 0.01 | 0.69 | 2.19 | 2.25 | 2.145 | 3604313 |
| 1734564900 | 2.16 | -0.3 | -12.20 | 2.4 | 2.425 | 2.12 | 5831261 |
| 1734478500 | 2.46 | 0.13 | 5.58 | 2.43 | 2.54 | 2.35 | 7506582 |
| 1734392100 | 2.33 | 0.08 | 3.56 | 2.2799999 | 2.43 | 2.21 | 6443703 |
| 1734132900 | 2.25 | -0.3 | -11.76 | 2.18 | 2.27 | 1.8401 | 33889022 |
| 1734046500 | 2.55 | -0.14 | -5.20 | 2.72 | 2.72 | 2.47 | 8221063 |
| 1733960100 | 2.69 | -0.35 | -11.51 | 3.07 | 3.1 | 2.2799999 | 19103281 |
| 1733873700 | 3.04 | -0.79 | -20.63 | 3.84 | 3.89 | 2.97 | 13591839 |
| 1733787300 | 3.83 | 0.35 | 10.06 | 3.48 | 3.94 | 3.35 | 5571680 |
| 1733528100 | 3.48 | 0.14 | 4.19 | 3.49 | 3.67 | 3.39 | 5858914 |
| 1733441700 | 3.34 | -0.32 | -8.74 | 3.65 | 3.79 | 3.2799999 | 7451665 |
| 1733355300 | 3.66 | 0.41 | 12.62 | 3.32 | 3.81 | 3.31 | 10928692 |
| 1733268900 | 3.25 | 0.15 | 4.84 | 3.05 | 3.29 | 3.0099999 | 5489729 |
| 1733182500 | 3.1 | 0.3 | 10.71 | 2.7799999 | 3.44 | 2.775 | 13820254 |
| 1732917840 | 2.8 | 0.26 | 10.24 | 2.54 | 2.81 | 2.52 | 4133964 |
| 1732750500 | 2.54 | -0.04 | -1.36 | 2.59 | 2.61 | 2.46 | 5321928 |
| 1732664100 | 2.575 | 0.01 | 0.19 | 2.52 | 2.61 | 2.5106 | 7580865 |
| 1732577700 | 2.57 | 0.05 | 1.98 | 2.52 | 2.615 | 2.515 | 4297827 |
| 1732318500 | 2.52 | 0.05 | 2.02 | 2.48 | 2.54 | 2.45 | 3157131 |
| 1732232100 | 2.47 | 0.06 | 2.28 | 2.39 | 2.5099999 | 2.35 | 3103015 |
| 1732145700 | 2.415 | 0 | 0.21 | 2.38 | 2.45 | 2.305 | 4282359 |
| 1732059300 | 2.41 | 0.26 | 12.09 | 2.13 | 2.41 | 2.13 | 5597191 |
| 1731972900 | 2.15 | 0.03 | 1.42 | 2.13 | 2.185 | 2.06 | 6296748 |
| 1731713700 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.02 | 6488114 |
| 1731627300 | 2.1 | -0.13 | -5.83 | 2.22 | 2.24 | 2.1 | 4199759 |
| 1731540900 | 2.23 | -0.2 | -8.23 | 2.42 | 2.48 | 2.2216999 | 5832888 |
| 1731454500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.49 | 2.34 | 3902350 |
| 1731368100 | 2.52 | 0.24 | 10.53 | 2.31 | 2.6 | 2.29 | 13030424 |
| 1731108900 | 2.2799999 | 0.17 | 8.06 | 2.09 | 2.37 | 2.07 | 8892742 |
| 1731022500 | 2.11 | -0.1 | -4.52 | 2.0299 | 2.14 | 1.87 | 11862317 |
| 1730936100 | 2.21 | 0.09 | 4.25 | 2.19 | 2.25 | 2.12 | 5846762 |
| 1730849700 | 2.12 | 0.12 | 6.00 | 2 | 2.14 | 1.965 | 6292577 |
| 1730763300 | 2 | -0.03 | -1.48 | 2.04 | 2.05 | 1.97 | 2492750 |
| 1730500500 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.09 | 2.0105 | 2143843 |
| 1730414100 | 2.04 | -0.09 | -4.23 | 2.13 | 2.1349999 | 2.04 | 2754352 |
| 1730327700 | 2.13 | 0.05 | 2.40 | 2.08 | 2.195 | 2.06 | 2793665 |
| 1730241300 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.05 | 2231800 |
| 1730154900 | 2.13 | 0.03 | 1.43 | 2.12 | 2.2599999 | 2.12 | 3362981 |
| 1729895700 | 2.1 | 0.04 | 1.94 | 2.07 | 2.16 | 2.05 | 3550104 |
| 1729809300 | 2.06 | 0.01 | 0.49 | 2.06 | 2.118 | 2.035 | 1761072 |
| 1729722900 | 2.05 | -0.08 | -3.76 | 2.11 | 2.125 | 2.02 | 2653837 |
| 1729636500 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2 | 2842004 |
| 1729550100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.075 | 2.0299999 | 1807345 |
| 1729290900 | 2.04 | -0.07 | -3.32 | 2.101 | 2.14 | 2.035 | 2866079 |
| 1729204500 | 2.11 | -0.01 | -0.47 | 2.13 | 2.18 | 2.0299999 | 2986820 |
| 1729118100 | 2.12 | -0.01 | -0.47 | 2.17 | 2.21 | 2.045 | 4643637 |
| 1729031700 | 2.13 | 0.04 | 1.91 | 2.09 | 2.16 | 2.0400999 | 1762740 |
| 1728945300 | 2.09 | 0.12 | 6.09 | 1.97 | 2.1 | 1.9396 | 1940756 |
| 1728686100 | 1.97 | 0.08 | 4.23 | 1.9 | 1.98 | 1.88 | 3461366 |
| 1728599700 | 1.89 | -0.04 | -2.07 | 1.92 | 1.925 | 1.82 | 3328838 |
| 1728513300 | 1.93 | -0.14 | -6.76 | 2.05 | 2.06 | 1.894 | 4017907 |
| 1728426900 | 2.07 | 0.03 | 1.47 | 2.0299999 | 2.1349999 | 2.02 | 1676147 |
| 1728340500 | 2.04 | -0.12 | -5.56 | 2.18 | 2.1897 | 2.02 | 3145540 |
| 1728081300 | 2.16 | 0.2 | 10.20 | 1.98 | 2.17 | 1.935 | 4513878 |
| 1727994900 | 1.96 | 0.14 | 7.69 | 1.81 | 2.04 | 1.78 | 6249539 |
| 1727908500 | 1.82 | 0.21 | 13.04 | 1.61 | 1.83 | 1.58 | 6939302 |
| 1727822100 | 1.61 | -0.04 | -2.42 | 1.69 | 1.69 | 1.6 | 3251361 |
| 1727735700 | 1.65 | -0.03 | -1.79 | 1.68 | 1.74 | 1.6299999 | 2793454 |
| 1727476500 | 1.68 | 0.04 | 2.44 | 1.65 | 1.71 | 1.635 | 2728601 |
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
