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 | 0.215 | 9.90783410138 | 2.17 | 2.57 | 2 | 269846 | 2.35961194 | CS |
| 4 | 0.785 | 49.0625 | 1.6 | 2.57 | 1.48 | 389014 | 2.02443493 | CS |
| 12 | 0.945 | 65.625 | 1.44 | 2.57 | 1.36 | 179454 | 1.88404931 | CS |
| 26 | 0.825 | 52.8846153846 | 1.56 | 2.57 | 1.23 | 125960 | 1.77857684 | CS |
| 52 | 1.035 | 76.6666666667 | 1.35 | 2.57 | 1.165 | 185314 | 1.63812239 | CS |
| 156 | -1.645 | -40.8188585608 | 4.03 | 7.2499 | 0.7762 | 411501 | 3.79306743 | CS |
| 260 | -1.015 | -29.8529411765 | 3.4 | 9.7 | 0.7762 | 594496 | 4.25000558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 2.25 | -0.14 | -5.86 | 2.4008 | 2.48 | 2 | 354288 |
| 1733182500 | 2.39 | -0.07 | -2.85 | 2.48 | 2.54 | 2.35 | 157320 |
| 1732917840 | 2.46 | 0.06 | 2.50 | 2.425 | 2.57 | 2.37 | 182464 |
| 1732750500 | 2.4 | 0.2 | 9.09 | 2.24 | 2.435 | 2.18 | 362759 |
| 1732664100 | 2.2 | 0.08 | 3.77 | 2.12 | 2.38 | 2.07 | 473243 |
| 1732577700 | 2.12 | 0.04 | 1.92 | 2.06 | 2.22 | 2.0099999 | 432502 |
| 1732318500 | 2.08 | 0.02 | 0.97 | 2.0299999 | 2.245 | 2.0299999 | 327743 |
| 1732232100 | 2.06 | 0.02 | 0.98 | 2.0299999 | 2.14 | 1.97 | 307318 |
| 1732145700 | 2.04 | 0.12 | 6.25 | 1.9 | 2.1453 | 1.89 | 367121 |
| 1732059300 | 1.92 | 0.18 | 10.34 | 1.65 | 2.1526 | 1.65 | 466516 |
| 1731972900 | 1.74 | -0.21 | -10.77 | 1.94 | 2.0182 | 1.51 | 438473 |
| 1731713700 | 1.95 | -0.08 | -3.94 | 2.18 | 2.37 | 1.87 | 684796 |
| 1731627300 | 2.0299999 | 0.32 | 18.71 | 1.73 | 2.44 | 1.73 | 2066384 |
| 1731540900 | 1.71 | 0.2 | 13.25 | 1.59 | 1.7101 | 1.55 | 173210 |
| 1731454500 | 1.51 | -0.02 | -1.31 | 1.54 | 1.57 | 1.5 | 108231 |
| 1731368100 | 1.53 | -0.03 | -1.92 | 1.53 | 1.58 | 1.5 | 136218 |
| 1731108900 | 1.56 | 0.05 | 3.31 | 1.51 | 1.579 | 1.5 | 52740 |
| 1731022500 | 1.51 | -0.02 | -1.31 | 1.54 | 1.55 | 1.48 | 95861 |
| 1730936100 | 1.53 | -0.07 | -4.38 | 1.5518 | 1.58 | 1.51 | 138431 |
| 1730849700 | 1.6 | 0.04 | 2.56 | 1.575 | 1.6 | 1.52 | 59977 |
| 1730763300 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6 | 1.54 | 32037 |
| 1730500500 | 1.58 | 0.03 | 1.94 | 1.53 | 1.61 | 1.52 | 56130 |
| 1730414100 | 1.55 | -0.02 | -1.27 | 1.55 | 1.6 | 1.49 | 87269 |
| 1730327700 | 1.57 | 0.01 | 0.32 | 1.56 | 1.5999 | 1.56 | 23555 |
| 1730241300 | 1.565 | -0.01 | -0.32 | 1.6399 | 1.6399 | 1.5 | 47572 |
| 1730154900 | 1.57 | 0 | 0.00 | 1.595 | 1.595 | 1.54 | 33120 |
| 1729895700 | 1.57 | -0.03 | -1.88 | 1.59 | 1.71 | 1.56 | 72714 |
| 1729809300 | 1.6 | 0.11 | 7.38 | 1.52 | 1.6 | 1.495 | 100057 |
| 1729722900 | 1.49 | -0.05 | -3.25 | 1.51 | 1.54 | 1.48 | 47817 |
| 1729636500 | 1.54 | 0.01 | 0.65 | 1.53 | 1.57 | 1.45 | 49737 |
| 1729550100 | 1.53 | -0.06 | -3.77 | 1.56 | 1.58 | 1.45 | 37067 |
| 1729290900 | 1.59 | 0.04 | 2.58 | 1.54 | 1.59 | 1.53 | 18366 |
| 1729204500 | 1.55 | 0.04 | 2.65 | 1.53 | 1.595 | 1.51 | 86328 |
| 1729118100 | 1.51 | 0.03 | 2.03 | 1.47 | 1.53 | 1.43 | 938792 |
| 1729031700 | 1.48 | -0.02 | -1.33 | 1.49 | 1.55 | 1.46 | 63205 |
| 1728945300 | 1.5 | -0.01 | -0.66 | 1.49 | 1.51 | 1.425 | 55445 |
| 1728686100 | 1.51 | 0.05 | 3.42 | 1.47 | 1.5201 | 1.47 | 17195 |
| 1728599700 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5149999 | 1.46 | 48125 |
| 1728513300 | 1.48 | -0.02 | -1.33 | 1.51 | 1.5149999 | 1.48 | 21071 |
| 1728426900 | 1.5 | -0.03 | -1.96 | 1.52 | 1.5224 | 1.48 | 25135 |
| 1728340500 | 1.53 | -0.03 | -1.92 | 1.58 | 1.58 | 1.4801 | 50598 |
| 1728081300 | 1.56 | 0 | 0.00 | 1.57 | 1.58 | 1.55 | 40394 |
| 1727994900 | 1.56 | 0.03 | 1.96 | 1.5 | 1.56 | 1.48 | 51927 |
| 1727908500 | 1.53 | 0.02 | 1.32 | 1.5 | 1.54 | 1.3799999 | 58857 |
| 1727822100 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.5 | 60338 |
| 1727735520 | 1.53 | -0.04 | -2.55 | 1.55 | 1.56 | 1.52 | 53406 |
| 1727476500 | 1.57 | 0.03 | 1.95 | 1.58 | 1.5874 | 1.54 | 52730 |
| 1727390100 | 1.54 | 0.02 | 1.32 | 1.53 | 1.58 | 1.52 | 45940 |
| 1727303700 | 1.52 | -0.02 | -1.30 | 1.57 | 1.5741 | 1.5 | 45477 |
| 1727217300 | 1.54 | 0.06 | 4.05 | 1.46 | 1.5593999 | 1.46 | 31568 |
| 1727130900 | 1.48 | -0.07 | -4.52 | 1.57 | 1.57 | 1.46 | 36704 |
| 1726871700 | 1.55 | 0.03 | 1.97 | 1.51 | 1.6 | 1.48 | 41462 |
| 1726785300 | 1.52 | 0.07 | 4.83 | 1.46 | 1.57 | 1.43 | 88507 |
| 1726698900 | 1.45 | 0.01 | 0.69 | 1.4033 | 1.46 | 1.4033 | 28259 |
| 1726612500 | 1.44 | -0.01 | -0.69 | 1.42 | 1.46 | 1.42 | 24126 |
| 1726526100 | 1.45 | 0.02 | 1.40 | 1.43 | 1.46 | 1.42 | 82999 |
| 1726266900 | 1.43 | -0.01 | -0.69 | 1.42 | 1.5 | 1.37 | 57312 |
| 1726180500 | 1.44 | -0.02 | -1.37 | 1.48 | 1.48 | 1.3807 | 89403 |
| 1726094100 | 1.46 | -0.01 | -0.68 | 1.44 | 1.4899 | 1.36 | 116324 |
| 1726007700 | 1.47 | -0.06 | -3.92 | 1.51 | 1.52 | 1.42 | 108917 |
| 1725921300 | 1.53 | 0.01 | 0.66 | 1.52 | 1.54 | 1.5 | 26396 |
| 1725662100 | 1.52 | -0.05 | -3.18 | 1.55 | 1.5674999 | 1.45 | 93535 |
| 1725575700 | 1.57 | 0.02 | 0.96 | 1.5528 | 1.6 | 1.53 | 84770 |
| 1725489300 | 1.555 | -0.06 | -3.42 | 1.59 | 1.61 | 1.53 | 55780 |
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
