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 | 0.17 | 7.79816513761 | 2.18 | 2.483 | 2.1402 | 200189 | 2.25159401 | CS |
| 4 | -0.19 | -7.48031496063 | 2.54 | 2.66 | 1.88 | 188423 | 2.21792726 | CS |
| 12 | 0.89 | 60.9589041096 | 1.46 | 2.71 | 1.36 | 176824 | 1.99490394 | CS |
| 26 | -0.06 | -2.48962655602 | 2.41 | 2.71 | 1.26 | 157492 | 1.96420672 | CS |
| 52 | -4.02 | -63.1083202512 | 6.37 | 6.87 | 1.26 | 185337 | 2.60731059 | CS |
| 156 | -4.49 | -65.6432748538 | 6.84 | 7.75 | 0.68 | 636465 | 3.058045 | CS |
| 260 | -2.65 | -53 | 5 | 8.6799 | 0.68 | 960878 | 4.07870841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.35 | 0.15 | 6.82 | 2.2 | 2.35 | 2.15 | 70947 |
| 1735860900 | 2.2 | 0 | 0.00 | 2.21 | 2.2814 | 2.16 | 89255 |
| 1735688100 | 2.2 | -0.16 | -6.78 | 2.41 | 2.46 | 2.17 | 448853 |
| 1735601700 | 2.36 | 0.12 | 5.36 | 2.18 | 2.483 | 2.1402 | 191701 |
| 1735342500 | 2.24 | 0.14 | 6.67 | 2.21 | 2.3 | 2.0299999 | 193908 |
| 1735256100 | 2.1 | -0.08 | -3.67 | 2.19 | 2.19 | 2.05 | 55497 |
| 1735077840 | 2.18 | 0 | 0.00 | 2.18 | 2.2799999 | 2.08 | 94551 |
| 1734996900 | 2.18 | 0.01 | 0.46 | 2.16 | 2.2799999 | 2.04 | 203888 |
| 1734737700 | 2.17 | -0.05 | -2.25 | 2.22 | 2.32 | 2.09 | 79905 |
| 1734651300 | 2.22 | 0.12 | 5.71 | 2.1 | 2.44 | 1.88 | 451995 |
| 1734564900 | 2.1 | -0.19 | -8.30 | 2.29 | 2.35 | 2.1 | 174002 |
| 1734478500 | 2.29 | 0.34 | 17.44 | 1.88 | 2.33 | 1.88 | 293083 |
| 1734392100 | 1.95 | -0.09 | -4.41 | 2.04 | 2.2 | 1.8883 | 193933 |
| 1734132900 | 2.04 | -0.09 | -4.23 | 2.11 | 2.2 | 2.02 | 50395 |
| 1734046500 | 2.13 | -0.19 | -8.19 | 2.29 | 2.4 | 2.12 | 203313 |
| 1733960100 | 2.32 | 0.13 | 5.94 | 2.29 | 2.3799 | 2.15 | 136238 |
| 1733873700 | 2.19 | -0.35 | -13.78 | 2.52 | 2.6 | 2.052 | 269681 |
| 1733787300 | 2.54 | 0 | 0.00 | 2.54 | 2.66 | 2.49 | 190461 |
| 1733528100 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.71 | 2.13 | 515208 |
| 1733441700 | 2.52 | 0.21 | 9.09 | 2.37 | 2.609 | 2.3457 | 276470 |
| 1733355300 | 2.31 | 0.07 | 3.12 | 2.21 | 2.34 | 2.11 | 191707 |
| 1733268900 | 2.24 | 0.23 | 11.44 | 1.99 | 2.24 | 1.99 | 249090 |
| 1733182500 | 2.0099999 | -0.1 | -4.74 | 2.02 | 2.2799999 | 1.9984 | 264733 |
| 1732917840 | 2.11 | 0.14 | 7.11 | 2.08 | 2.3 | 2.06 | 368990 |
| 1732750500 | 1.97 | 0.32 | 19.39 | 1.65 | 2.2 | 1.6001 | 698969 |
| 1732664100 | 1.65 | -0.07 | -4.07 | 1.71 | 1.7801 | 1.6399999 | 257326 |
| 1732577700 | 1.72 | -0.07 | -3.91 | 1.8 | 1.89 | 1.71 | 265788 |
| 1732318500 | 1.79 | 0.11 | 6.55 | 1.69 | 1.79 | 1.6 | 249381 |
| 1732232100 | 1.68 | -0.14 | -7.69 | 1.8 | 1.89 | 1.65 | 372923 |
| 1732145700 | 1.82 | 0.12 | 7.06 | 1.7 | 1.93 | 1.645 | 439940 |
| 1732059300 | 1.7 | 0.01 | 0.59 | 1.67 | 1.775 | 1.654 | 91698 |
| 1731972900 | 1.69 | 0.1 | 6.29 | 1.58 | 1.8 | 1.58 | 113368 |
| 1731713700 | 1.59 | -0.03 | -1.85 | 1.61 | 1.6399999 | 1.5429 | 57115 |
| 1731627300 | 1.62 | 0.05 | 3.18 | 1.59 | 1.66 | 1.57 | 36372 |
| 1731540900 | 1.57 | -0.15 | -8.72 | 1.69 | 1.74 | 1.545 | 57786 |
| 1731454500 | 1.72 | -0.05 | -2.82 | 1.76 | 1.78 | 1.69 | 39264 |
| 1731368100 | 1.77 | -0.09 | -4.84 | 1.91 | 1.91 | 1.7533 | 70365 |
| 1731108900 | 1.86 | 0.11 | 6.29 | 1.75 | 1.95 | 1.7 | 167627 |
| 1731022500 | 1.75 | 0.15 | 9.38 | 1.56 | 1.78 | 1.525 | 90916 |
| 1730936100 | 1.6 | 0 | 0.00 | 1.6399999 | 1.65 | 1.5722 | 91395 |
| 1730849700 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.48 | 65913 |
| 1730763300 | 1.58 | -0.01 | -0.63 | 1.57 | 1.617 | 1.54 | 28393 |
| 1730500500 | 1.59 | -0.01 | -0.63 | 1.66 | 1.66 | 1.55 | 29518 |
| 1730414100 | 1.6 | -0.05 | -3.03 | 1.65 | 1.66 | 1.57 | 49001 |
| 1730327700 | 1.65 | -0.06 | -3.51 | 1.66 | 1.71 | 1.62 | 51696 |
| 1730241300 | 1.71 | 0.03 | 1.79 | 1.66 | 1.76 | 1.6293 | 78316 |
| 1730154900 | 1.68 | 0.02 | 1.20 | 1.7 | 1.77 | 1.62 | 52726 |
| 1729895700 | 1.66 | 0.07 | 4.40 | 1.6 | 1.67 | 1.56 | 128768 |
| 1729809300 | 1.59 | -0.04 | -2.45 | 1.6399999 | 1.65 | 1.58 | 40575 |
| 1729722900 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.57 | 54336 |
| 1729636500 | 1.65 | 0.05 | 3.12 | 1.58 | 1.67 | 1.5297 | 67305 |
| 1729550100 | 1.6 | -0.12 | -6.98 | 1.72 | 1.75 | 1.58 | 83418 |
| 1729290900 | 1.72 | 0.03 | 1.78 | 1.75 | 1.7895 | 1.7 | 110630 |
| 1729204500 | 1.69 | 0.25 | 17.36 | 1.46 | 1.99 | 1.46 | 383505 |
| 1729118100 | 1.44 | -0.02 | -1.37 | 1.46 | 1.5057 | 1.3900999 | 98889 |
| 1729031700 | 1.46 | 0.08 | 5.80 | 1.37 | 1.54 | 1.36 | 245937 |
| 1728945300 | 1.3799999 | -0.07 | -4.83 | 1.46 | 1.5099 | 1.3799999 | 79448 |
| 1728686100 | 1.45 | 0.07 | 5.07 | 1.36 | 1.4988999 | 1.36 | 70373 |
| 1728599700 | 1.3799999 | -0.16 | -10.39 | 1.53 | 1.55 | 1.36 | 95859 |
| 1728513300 | 1.54 | 0.01 | 0.65 | 1.53 | 1.59 | 1.44 | 77729 |
| 1728426900 | 1.53 | 0.08 | 5.52 | 1.51 | 1.67 | 1.49 | 209832 |
| 1728340500 | 1.45 | -0.18 | -11.04 | 1.67 | 1.8 | 1.41 | 364163 |
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
