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 | -0.08 | -3.77358490566 | 2.12 | 2.2 | 1.91 | 32065 | 2.09087744 | CS |
| 4 | -0.36 | -15 | 2.4 | 2.4348 | 1.91 | 21475 | 2.12363565 | CS |
| 12 | -0.64 | -23.8805970149 | 2.68 | 2.98 | 1.91 | 16087 | 2.44459905 | CS |
| 26 | -1.62 | -44.262295082 | 3.66 | 3.85 | 1.91 | 21927 | 2.84859216 | CS |
| 52 | -1.05 | -33.9805825243 | 3.09 | 4.7 | 1.91 | 26665 | 3.15042673 | CS |
| 156 | -9.13 | -81.7367949866 | 11.17 | 18 | 1.845 | 70563 | 6.29692258 | CS |
| 260 | -10.23 | -83.3740831296 | 12.27 | 18.65 | 1.845 | 113361 | 8.75377451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 2.04 | -0.14 | -6.42 | 2.14 | 2.19 | 1.91 | 66359 |
| 1720823700 | 2.18 | 0.07 | 3.07 | 2.15 | 2.2 | 2.12 | 13746 |
| 1720737300 | 2.115 | 0.02 | 0.71 | 2.1 | 2.2 | 2.0400999 | 59715 |
| 1720650900 | 2.1 | -0.03 | -1.41 | 2.0648 | 2.18 | 2.0648 | 3053 |
| 1720564500 | 2.13 | 0.1 | 4.93 | 2.12 | 2.15 | 2.05 | 17452 |
| 1720478100 | 2.0299999 | -0.03 | -1.22 | 2.04 | 2.1101 | 2.0299999 | 9057 |
| 1720218900 | 2.055 | -0.04 | -1.67 | 2.07 | 2.17 | 2 | 27112 |
| 1720040640 | 2.09 | -0.02 | -0.95 | 2.09 | 2.1802 | 2.09 | 6333 |
| 1719959700 | 2.11 | -0.03 | -1.40 | 2.12 | 2.18 | 2.1 | 4824 |
| 1719873300 | 2.14 | 0.05 | 2.39 | 2.06 | 2.16 | 2.06 | 3910 |
| 1719614100 | 2.09 | -0.03 | -1.42 | 2.09 | 2.0999 | 2.0259999 | 4651 |
| 1719527700 | 2.12 | -0.03 | -1.40 | 2.19 | 2.19 | 2.0718 | 8670 |
| 1719441300 | 2.15 | 0.01 | 0.47 | 2.17 | 2.33 | 2.08 | 49710 |
| 1719354900 | 2.14 | 0.04 | 1.90 | 2.07 | 2.15 | 2.065 | 5630 |
| 1719268500 | 2.1 | -0.15 | -6.67 | 2.19 | 2.2343 | 2.1 | 10550 |
| 1719009300 | 2.25 | 0.11 | 5.14 | 2.18 | 2.25 | 2.13 | 41613 |
| 1718922900 | 2.14 | -0.03 | -1.38 | 2.25 | 2.34 | 2.12 | 18637 |
| 1718750100 | 2.17 | -0.25 | -10.33 | 2.4 | 2.4348 | 2.0901 | 35521 |
| 1718663700 | 2.42 | 0 | 0.00 | 2.38 | 2.47 | 2.38 | 5271 |
| 1718404500 | 2.42 | -0.05 | -1.83 | 2.48 | 2.48 | 2.38 | 8465 |
| 1718318100 | 2.465 | 0.01 | 0.61 | 2.45 | 2.54 | 2.45 | 11695 |
| 1718231700 | 2.45 | 0 | 0.00 | 2.45 | 2.55 | 2.45 | 14375 |
| 1718145300 | 2.45 | -0.06 | -2.39 | 2.44 | 2.6 | 2.41 | 44141 |
| 1718058900 | 2.5099999 | 0 | 0.00 | 2.52 | 2.61 | 2.4217 | 22897 |
| 1717799700 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.5964 | 2.46 | 6940 |
| 1717713300 | 2.46 | 0 | 0.00 | 2.48 | 2.5545 | 2.42 | 3977 |
| 1717626900 | 2.46 | -0.07 | -2.77 | 2.58 | 2.58 | 2.46 | 10958 |
| 1717540500 | 2.5299999 | -0.09 | -3.44 | 2.62 | 2.69 | 2.45 | 13395 |
| 1717454100 | 2.62 | -0.03 | -1.13 | 2.66 | 2.74 | 2.5299999 | 27039 |
| 1717194900 | 2.65 | 0.14 | 5.58 | 2.56 | 2.7952 | 2.56 | 16152 |
| 1717108500 | 2.5099999 | -0.01 | -0.40 | 2.5 | 2.5299999 | 2.38 | 11927 |
| 1717022100 | 2.52 | -0.03 | -1.18 | 2.5299999 | 2.58 | 2.52 | 7350 |
| 1716935700 | 2.55 | -0.25 | -8.93 | 2.5099999 | 2.79 | 2.5099999 | 42595 |
| 1716590100 | 2.8 | -0.06 | -2.10 | 2.87 | 2.87 | 2.7219 | 5030 |
| 1716503700 | 2.86 | 0 | 0.00 | 2.88 | 2.88 | 2.68 | 6105 |
| 1716417300 | 2.86 | 0.19 | 7.12 | 2.67 | 2.88 | 2.6401 | 25604 |
| 1716330900 | 2.67 | -0.17 | -5.99 | 2.84 | 2.85 | 2.67 | 18818 |
| 1716244500 | 2.84 | 0.16 | 5.97 | 2.75 | 2.84 | 2.75 | 11010 |
| 1715985300 | 2.68 | -0.07 | -2.55 | 2.74 | 2.7718 | 2.68 | 2325 |
| 1715898900 | 2.75 | -0.05 | -1.79 | 2.7599999 | 2.8541 | 2.7 | 6851 |
| 1715812500 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8585 | 2.7093 | 7633 |
| 1715726100 | 2.81 | -0.04 | -1.40 | 2.68 | 2.85 | 2.68 | 10429 |
| 1715639700 | 2.85 | 0.02 | 0.71 | 2.84 | 2.8788 | 2.7799999 | 15602 |
| 1715380500 | 2.83 | 0.01 | 0.35 | 2.81 | 2.87 | 2.79 | 2196 |
| 1715294100 | 2.82 | -0.07 | -2.27 | 2.9 | 2.9 | 2.6551999 | 4439 |
| 1715207700 | 2.8856 | 0.04 | 1.25 | 2.84 | 2.8856 | 2.84 | 3005 |
| 1715121300 | 2.85 | -0.01 | -0.35 | 2.88 | 2.9 | 2.8212 | 11808 |
| 1715034900 | 2.86 | 0 | 0.18 | 2.84 | 2.96 | 2.6404 | 10327 |
| 1714775700 | 2.855 | -0.08 | -2.56 | 2.96 | 2.96 | 2.6949 | 15894 |
| 1714689300 | 2.93 | 0.14 | 5.02 | 2.9 | 2.93 | 2.75 | 17266 |
| 1714602900 | 2.79 | -0.05 | -1.76 | 2.86 | 2.97 | 2.6 | 79972 |
| 1714516500 | 2.84 | -0.14 | -4.70 | 2.85 | 2.9049999 | 2.82 | 6350 |
| 1714430100 | 2.98 | 0.14 | 4.93 | 2.83 | 2.98 | 2.8 | 8134 |
| 1714170900 | 2.84 | 0.02 | 0.71 | 2.82 | 2.84 | 2.73 | 4705 |
| 1714084500 | 2.82 | 0.02 | 0.71 | 2.82 | 2.8203 | 2.82 | 1578 |
| 1713998100 | 2.8 | 0.05 | 1.82 | 2.75 | 2.85 | 2.75 | 7053 |
| 1713911700 | 2.75 | 0.07 | 2.61 | 2.68 | 2.79 | 2.68 | 1084 |
| 1713825300 | 2.68 | 0.1 | 3.88 | 2.63 | 2.7281 | 2.63 | 16196 |
| 1713566100 | 2.58 | -0.08 | -3.01 | 2.64 | 2.71 | 2.58 | 16664 |
| 1713479700 | 2.66 | -0.02 | -0.71 | 2.71 | 2.7978 | 2.64 | 5885 |
| 1713393300 | 2.679 | -0.18 | -6.33 | 2.89 | 2.89 | 2.679 | 26281 |
| 1713306900 | 2.86 | 0.08 | 2.88 | 2.6519 | 2.8799 | 2.6519 | 4014 |
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
