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 | -0.28 | -11.914893617 | 2.35 | 2.369 | 2.01 | 43087 | 2.1653062 | CS |
| 4 | 0.27 | 15 | 1.8 | 3.32 | 1.7516 | 1019040 | 2.49387995 | CS |
| 12 | 0.24 | 13.1147540984 | 1.83 | 3.32 | 1.71 | 367047 | 2.46116196 | CS |
| 26 | -1.04 | -33.4405144695 | 3.11 | 3.54 | 1.6305 | 217737 | 2.55915878 | CS |
| 52 | -8.73 | -80.8333333333 | 10.8 | 54.64 | 1.6305 | 869930 | 8.58458055 | CS |
| 156 | -949.93 | -99.7825630252 | 952 | 2120 | 1.6305 | 965249 | 186.24621 | CS |
| 260 | -5597.93 | -99.9630357143 | 5600 | 9000 | 1.6305 | 978393 | 799.09781961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.2405 | -0.07 | -3.01 | 2.24 | 2.2833 | 1.75 | 59259 |
| 1734651300 | 2.31 | 0.19 | 8.71 | 2.1 | 2.31 | 2.02 | 28805 |
| 1734564900 | 2.125 | -0.02 | -1.16 | 2.27 | 2.3499 | 2.041 | 88646 |
| 1734478500 | 2.1499 | 0.03 | 1.41 | 2.2355999 | 2.2355999 | 2.0099999 | 36663 |
| 1734392100 | 2.12 | -0.11 | -4.93 | 2.2817 | 2.2817 | 2.06 | 31609 |
| 1734132900 | 2.23 | -0.17 | -7.08 | 2.3418 | 2.369 | 2.21 | 24065 |
| 1734046500 | 2.4 | -0.02 | -0.83 | 2.47 | 2.47 | 2.2599999 | 30402 |
| 1733960100 | 2.42 | -0.15 | -5.84 | 2.5424 | 2.595 | 2.37 | 59920 |
| 1733873700 | 2.57 | 0.02 | 0.78 | 2.67 | 2.71 | 2.5 | 59412 |
| 1733787300 | 2.55 | -0.18 | -6.59 | 2.43 | 2.74 | 2.43 | 90270 |
| 1733528100 | 2.73 | 0.09 | 3.41 | 2.59 | 2.83 | 2.58 | 269076 |
| 1733441700 | 2.64 | 0.21 | 8.64 | 2.34 | 2.7181 | 2.34 | 63521 |
| 1733355300 | 2.43 | 0.01 | 0.41 | 2.22 | 2.4634999 | 2.2 | 129447 |
| 1733268900 | 2.42 | -0.63 | -20.66 | 2.7423 | 3.09 | 2.39 | 222878 |
| 1733182500 | 3.05 | -0.25 | -7.58 | 3.23 | 3.32 | 2.43 | 545371 |
| 1732917840 | 3.3 | 0.66 | 25.00 | 2.44 | 3.3 | 2.38 | 1054975 |
| 1732750500 | 2.64 | 0.82 | 45.05 | 2.33 | 2.67 | 2.12 | 12952845 |
| 1732664100 | 1.82 | -0.1 | -5.21 | 1.9 | 1.905 | 1.8 | 4490532 |
| 1732577700 | 1.92 | 0.08 | 4.35 | 1.89 | 1.9743 | 1.8215 | 27086 |
| 1732318500 | 1.84 | 0.07 | 3.95 | 1.7521 | 1.88 | 1.7516 | 11637 |
| 1732232100 | 1.77 | 0.02 | 1.14 | 1.79 | 1.8269 | 1.72 | 14639 |
| 1732145700 | 1.75 | -0.06 | -3.31 | 1.81 | 1.895 | 1.75 | 15462 |
| 1732059300 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8 | 10463 |
| 1731972900 | 1.86 | -0.02 | -0.80 | 1.87 | 1.93 | 1.71 | 28452 |
| 1731713700 | 1.875 | -0.17 | -8.09 | 2.04 | 2.17 | 1.8501 | 52827 |
| 1731627300 | 2.04 | -0.15 | -6.85 | 2.15 | 2.19 | 2.04 | 15595 |
| 1731540900 | 2.19 | -0.07 | -3.10 | 2.22 | 2.25 | 2.0301 | 58392 |
| 1731454500 | 2.2599999 | 0.19 | 9.18 | 2 | 2.3 | 2 | 142260 |
| 1731368100 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.08 | 1.9901 | 11533 |
| 1731108900 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.1 | 2.0099999 | 7823 |
| 1731022500 | 2.12 | 0.01 | 0.47 | 2.11 | 2.15 | 2 | 10814 |
| 1730936100 | 2.11 | -0.11 | -4.95 | 2.215 | 2.2498999 | 2.04 | 47073 |
| 1730849700 | 2.22 | 0.22 | 11.00 | 2.0198999 | 2.22 | 1.995 | 48586 |
| 1730763300 | 2 | 0.06 | 3.09 | 1.94 | 2.04 | 1.91 | 31296 |
| 1730500500 | 1.94 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 15966 |
| 1730414100 | 1.94 | 0.04 | 2.11 | 1.95 | 1.96 | 1.9 | 3556 |
| 1730327700 | 1.9 | -0.05 | -2.56 | 1.96 | 1.9947 | 1.9 | 16615 |
| 1730241300 | 1.95 | 0.02 | 1.04 | 1.9 | 1.97 | 1.9 | 19241 |
| 1730154900 | 1.93 | 0.01 | 0.52 | 1.98 | 1.98 | 1.862 | 12040 |
| 1729895700 | 1.92 | 0.01 | 0.31 | 2.02 | 2.05 | 1.91 | 33153 |
| 1729809300 | 1.914 | -0.05 | -2.35 | 1.95 | 2.13 | 1.91 | 55499 |
| 1729722900 | 1.96 | 0 | 0.00 | 2.04 | 2.04 | 1.8658 | 28863 |
| 1729636500 | 1.96 | 0.03 | 1.55 | 1.9742 | 2.09 | 1.93 | 31161 |
| 1729550100 | 1.93 | 0 | 0.00 | 1.99 | 1.99 | 1.92 | 14167 |
| 1729290900 | 1.93 | 0.05 | 2.66 | 1.92 | 1.98 | 1.85 | 19565 |
| 1729204500 | 1.88 | -0.09 | -4.57 | 1.96 | 2 | 1.8 | 51082 |
| 1729118100 | 1.97 | 0.03 | 1.55 | 1.94 | 2.02 | 1.89 | 37300 |
| 1729031700 | 1.94 | 0 | 0.00 | 1.94 | 2.0399 | 1.9 | 173401 |
| 1728945300 | 1.94 | -0.02 | -1.02 | 2 | 2.1 | 1.92 | 20634 |
| 1728686100 | 1.96 | -0.16 | -7.55 | 2.09 | 2.1144 | 1.92 | 58253 |
| 1728599700 | 2.12 | 0.06 | 2.91 | 2.09 | 2.19 | 1.96 | 44605 |
| 1728513300 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.1218 | 2 | 32051 |
| 1728426900 | 2.02 | -0.15 | -6.91 | 2.15 | 2.15 | 2 | 32678 |
| 1728340500 | 2.17 | 0.06 | 2.84 | 2.18 | 2.23 | 2.11 | 66772 |
| 1728081300 | 2.11 | 0.04 | 1.93 | 2.06 | 2.1399 | 2.06 | 29308 |
| 1727994900 | 2.07 | -0.08 | -3.72 | 2.19 | 2.19 | 2.02 | 21550 |
| 1727908500 | 2.15 | 0.13 | 6.44 | 2.0200999 | 2.17 | 1.95 | 67418 |
| 1727822100 | 2.02 | -0.23 | -10.23 | 2.22 | 2.22 | 2.02 | 34209 |
| 1727735520 | 2.2501 | 0.29 | 14.80 | 1.96 | 2.36 | 1.96 | 167326 |
| 1727476500 | 1.96 | 0.12 | 6.52 | 1.83 | 1.9799 | 1.83 | 24238 |
| 1727390100 | 1.84 | -0.01 | -0.76 | 1.93 | 1.95 | 1.74 | 24128 |
| 1727303700 | 1.854 | -0.15 | -7.30 | 1.95 | 2 | 1.85 | 19106 |
| 1727217300 | 2 | 0.15 | 8.11 | 1.93 | 2 | 1.85 | 23366 |
| 1727130900 | 1.85 | 0 | 0.00 | 1.85 | 1.93 | 1.85 | 5479 |
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
