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 | 0.275 | 12.3873873874 | 2.22 | 2.55 | 2.12 | 1713426 | 2.34982389 | CS |
| 4 | 0.735 | 41.7613636364 | 1.76 | 2.68 | 1.63 | 2678122 | 2.17204406 | CS |
| 12 | 0.895 | 55.9375 | 1.6 | 2.68 | 1.46 | 1828438 | 1.93787348 | CS |
| 26 | 0.515 | 26.0101010101 | 1.98 | 2.68 | 1.04 | 2554949 | 1.7288695 | CS |
| 52 | -0.525 | -17.3841059603 | 3.02 | 3.93 | 1.04 | 2357265 | 2.2124035 | CS |
| 156 | -2.965 | -54.304029304 | 5.46 | 6.375 | 0.5 | 2551302 | 2.51812761 | CS |
| 260 | -7.275 | -74.4626407369 | 9.77 | 22.5 | 0.5 | 2085907 | 5.42950811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.39 | 0.07 | 3.02 | 2.345 | 2.5299999 | 2.29 | 2246928 |
| 1741991700 | 2.32 | 0 | 0.00 | 2.38 | 2.5 | 2.3 | 1489565 |
| 1741905300 | 2.32 | -0.09 | -3.73 | 2.4 | 2.42 | 2.25 | 1029168 |
| 1741818900 | 2.41 | 0.12 | 5.24 | 2.31 | 2.45 | 2.29 | 1722376 |
| 1741732500 | 2.29 | 0.07 | 3.15 | 2.18 | 2.32 | 2.12 | 2006443 |
| 1741646100 | 2.22 | -0.17 | -7.11 | 2.3508 | 2.42 | 2.21 | 1871647 |
| 1741390500 | 2.39 | 0.03 | 1.27 | 2.3681 | 2.45 | 2.325 | 1482359 |
| 1741304100 | 2.36 | -0.04 | -1.67 | 2.415 | 2.47 | 2.31 | 2611145 |
| 1741217700 | 2.4 | -0.15 | -5.88 | 2.5299999 | 2.68 | 2.365 | 3828715 |
| 1741131300 | 2.55 | 0.31 | 13.84 | 2.215 | 2.57 | 2.16 | 2682139 |
| 1741044900 | 2.24 | -0.23 | -9.31 | 2.425 | 2.48 | 2.21 | 3190377 |
| 1740785700 | 2.47 | 0.42 | 20.49 | 2.02 | 2.47 | 1.99 | 6589602 |
| 1740699300 | 2.05 | 0.34 | 19.88 | 1.89 | 2.18 | 1.84 | 11202804 |
| 1740612900 | 1.71 | 0.03 | 1.79 | 1.71 | 1.83 | 1.69 | 4644913 |
| 1740526500 | 1.68 | -0.09 | -5.08 | 1.79 | 1.8 | 1.65 | 1422043 |
| 1740440100 | 1.77 | 0.04 | 2.31 | 1.74 | 1.8 | 1.6908 | 979841 |
| 1740180900 | 1.73 | 0.01 | 0.58 | 1.75 | 1.77 | 1.71 | 1151527 |
| 1740094500 | 1.72 | 0.03 | 1.78 | 1.715 | 1.74 | 1.6811 | 1002422 |
| 1740008100 | 1.69 | -0.03 | -1.74 | 1.7 | 1.73 | 1.6299999 | 1055817 |
| 1739921700 | 1.72 | -0.06 | -3.37 | 1.8194 | 1.8307 | 1.71 | 959699 |
| 1739576100 | 1.78 | 0.13 | 7.88 | 1.72 | 1.81 | 1.71 | 1130756 |
| 1739489700 | 1.65 | -0.01 | -0.60 | 1.66 | 1.69 | 1.62 | 880897 |
| 1739403300 | 1.66 | -0.01 | -0.30 | 1.65 | 1.7 | 1.6 | 953410 |
| 1739316900 | 1.665 | 0.01 | 0.30 | 1.6399999 | 1.72 | 1.6399999 | 940450 |
| 1739230500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.75 | 1.66 | 1075670 |
| 1738971300 | 1.74 | -0.05 | -2.79 | 1.79 | 1.8 | 1.72 | 1072522 |
| 1738884900 | 1.79 | -0.06 | -3.24 | 1.83 | 1.9099 | 1.785 | 651612 |
| 1738798500 | 1.85 | 0.04 | 2.21 | 1.8 | 1.86 | 1.78 | 818227 |
| 1738712100 | 1.81 | 0.12 | 7.10 | 1.69 | 1.83 | 1.68 | 968026 |
| 1738625700 | 1.69 | -0.01 | -0.59 | 1.67 | 1.74 | 1.66 | 1321665 |
| 1738366500 | 1.7 | -0.03 | -1.73 | 1.73 | 1.775 | 1.695 | 1126279 |
| 1738280100 | 1.73 | 0.06 | 3.59 | 1.68 | 1.78 | 1.68 | 1044430 |
| 1738193700 | 1.67 | -0.13 | -7.22 | 1.75 | 1.81 | 1.6399999 | 2658248 |
| 1738107300 | 1.8 | -0.01 | -0.55 | 1.78 | 1.86 | 1.7601 | 1211262 |
| 1738020900 | 1.81 | -0.02 | -1.09 | 1.82 | 1.92 | 1.785 | 1850192 |
| 1737761700 | 1.83 | 0.21 | 12.62 | 1.75 | 1.85 | 1.745 | 1340006 |
| 1737675300 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1737588900 | 1.625 | -0.02 | -0.91 | 1.6299999 | 1.655 | 1.59 | 879695 |
| 1737502500 | 1.6399999 | 0.01 | 0.61 | 1.675 | 1.71 | 1.61 | 1466048 |
| 1737156900 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.65 | 1.585 | 1513118 |
| 1737070500 | 1.57 | 0.05 | 3.29 | 1.53 | 1.59 | 1.5049999 | 1484145 |
| 1736984100 | 1.52 | 0.05 | 3.40 | 1.5 | 1.54 | 1.48 | 809148 |
| 1736897700 | 1.47 | -0.07 | -4.55 | 1.57 | 1.578 | 1.46 | 1308868 |
| 1736811300 | 1.54 | -0.01 | -0.65 | 1.52 | 1.55 | 1.48 | 1008397 |
| 1736552100 | 1.55 | -0.05 | -3.13 | 1.57 | 1.575 | 1.52 | 1063253 |
| 1736379300 | 1.6 | -0.09 | -5.33 | 1.6506 | 1.67 | 1.6 | 923604 |
| 1736292900 | 1.69 | -0.1 | -5.59 | 1.77 | 1.81 | 1.68 | 2113988 |
| 1736206500 | 1.79 | 0.13 | 7.83 | 1.66 | 1.83 | 1.66 | 2391672 |
| 1735947300 | 1.66 | 0.06 | 3.75 | 1.6198999 | 1.71 | 1.61 | 1248260 |
| 1735860900 | 1.6 | 0.07 | 4.58 | 1.535 | 1.65 | 1.53 | 1968892 |
| 1735688100 | 1.53 | 0.02 | 1.32 | 1.49 | 1.55 | 1.49 | 1685866 |
| 1735601700 | 1.51 | -0.04 | -2.58 | 1.545 | 1.56 | 1.48 | 1553623 |
| 1735342500 | 1.55 | -0.05 | -3.13 | 1.58 | 1.6299999 | 1.51 | 1791914 |
| 1735256100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.5 | 1709643 |
| 1735077840 | 1.58 | -0.02 | -1.25 | 1.6 | 1.61 | 1.56 | 702972 |
| 1734996900 | 1.6 | 0.02 | 1.27 | 1.54 | 1.62 | 1.525 | 1485910 |
| 1734737700 | 1.58 | 0.05 | 3.27 | 1.5 | 1.62 | 1.49 | 2429902 |
| 1734651300 | 1.53 | -0.04 | -2.55 | 1.6 | 1.6 | 1.485 | 2023322 |
| 1734564900 | 1.57 | -0.08 | -4.85 | 1.65 | 1.65 | 1.5149999 | 3105196 |
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
