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 | -0.02 | -0.806451612903 | 2.48 | 2.7 | 2.3101 | 70632 | 2.46755227 | CS |
| 4 | -0.46 | -15.7534246575 | 2.92 | 3.23 | 2.12 | 149253 | 2.46995241 | CS |
| 12 | 0.37 | 17.7033492823 | 2.09 | 3.58 | 1.965 | 152676 | 2.67716944 | CS |
| 26 | 0.93 | 60.7843137255 | 1.53 | 3.58 | 0.6265 | 128083 | 2.18910035 | CS |
| 52 | -0.36 | -12.7659574468 | 2.82 | 3.58 | 0.6265 | 85584 | 2.26616622 | CS |
| 156 | -1.04 | -29.7142857143 | 3.5 | 5.4904 | 0.6265 | 76098 | 2.7292805 | CS |
| 260 | -1.04 | -29.7142857143 | 3.5 | 5.4904 | 0.6265 | 76098 | 2.7292805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.46 | 0.07 | 2.93 | 2.38 | 2.5 | 2.38 | 28152 |
| 1721342100 | 2.39 | -0.05 | -2.05 | 2.45 | 2.5396 | 2.32 | 67532 |
| 1721255700 | 2.44 | -0.08 | -3.17 | 2.48 | 2.61 | 2.39 | 100677 |
| 1721169300 | 2.52 | 0 | 0.00 | 2.55 | 2.55 | 2.3101 | 113123 |
| 1721082900 | 2.52 | 0.03 | 1.20 | 2.48 | 2.7 | 2.43 | 43676 |
| 1720823700 | 2.49 | -0.09 | -3.49 | 2.59 | 2.7799999 | 2.43 | 57657 |
| 1720737300 | 2.58 | -0.05 | -1.90 | 2.64 | 2.85 | 2.555 | 116951 |
| 1720650900 | 2.63 | 0.15 | 6.05 | 2.47 | 2.96 | 2.4101 | 429892 |
| 1720564500 | 2.48 | 0.11 | 4.64 | 2.36 | 2.68 | 2.3 | 238677 |
| 1720478100 | 2.37 | 0.01 | 0.42 | 2.37 | 2.5 | 2.25 | 135700 |
| 1720218900 | 2.36 | 0.08 | 3.51 | 2.27 | 2.52 | 2.12 | 351158 |
| 1720040640 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.49 | 2.27 | 117545 |
| 1719959700 | 2.3 | -0.19 | -7.63 | 2.47 | 2.59 | 2.23 | 239953 |
| 1719873300 | 2.49 | 0.02 | 0.81 | 2.6 | 2.74 | 2.4601 | 79473 |
| 1719614100 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1719527700 | 2.47 | 0.08 | 3.35 | 2.36 | 2.64 | 2.35 | 98513 |
| 1719441300 | 2.39 | -0.22 | -8.43 | 2.65 | 2.72 | 2.34 | 194784 |
| 1719354900 | 2.61 | -0.06 | -2.25 | 2.7 | 2.8 | 2.55 | 162524 |
| 1719268500 | 2.67 | -0.21 | -7.29 | 2.92 | 3.23 | 2.6001 | 110561 |
| 1719009300 | 2.88 | -0.1 | -3.19 | 2.95 | 3.25 | 2.81 | 213795 |
| 1718922900 | 2.975 | -0.03 | -0.83 | 3.15 | 3.33 | 2.8801 | 301826 |
| 1718750100 | 3 | -0.4 | -11.76 | 3.37 | 3.44 | 2.8201 | 108388 |
| 1718663700 | 3.4 | 0.31 | 10.03 | 3.12 | 3.58 | 3.04 | 573703 |
| 1718404500 | 3.09 | 0.18 | 6.19 | 2.93 | 3.2799999 | 2.74 | 311043 |
| 1718318100 | 2.91 | -0.11 | -3.64 | 3 | 3.12 | 2.7599999 | 111987 |
| 1718231700 | 3.02 | 0.48 | 18.90 | 2.52 | 3.11 | 2.52 | 296305 |
| 1718145300 | 2.54 | 0.09 | 3.67 | 2.47 | 2.54 | 2.46 | 11588 |
| 1718058900 | 2.45 | 0.05 | 2.08 | 2.38 | 2.5099999 | 2.38 | 28749 |
| 1717799700 | 2.4 | -0.23 | -8.75 | 2.68 | 2.77 | 2.36 | 135589 |
| 1717713300 | 2.63 | 0.07 | 2.73 | 2.57 | 2.6569 | 2.56 | 20197 |
| 1717626900 | 2.56 | 0.09 | 3.64 | 2.5299999 | 2.63 | 2.5299999 | 20459 |
| 1717540500 | 2.47 | -0.06 | -2.37 | 2.5099999 | 2.54 | 2.41 | 17657 |
| 1717454100 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.62 | 2.4101 | 50909 |
| 1717194900 | 2.52 | -0.07 | -2.70 | 2.59 | 2.65 | 2.44 | 34763 |
| 1717108500 | 2.59 | 0.03 | 1.17 | 2.6 | 2.7799999 | 2.59 | 83634 |
| 1717022100 | 2.56 | 0.09 | 3.43 | 2.45 | 2.61 | 2.45 | 38237 |
| 1716935700 | 2.475 | -0.57 | -18.59 | 3.05 | 3.1 | 2.2501 | 171812 |
| 1716590100 | 3.04 | 0.02 | 0.66 | 3.05 | 3.14 | 3 | 90133 |
| 1716503700 | 3.02 | 0.07 | 2.37 | 2.9 | 3.06 | 2.86 | 160198 |
| 1716417300 | 2.95 | 0.13 | 4.61 | 2.85 | 2.99 | 2.8266 | 147776 |
| 1716330900 | 2.82 | 0.57 | 25.33 | 2.25 | 2.86 | 2.21 | 501509 |
| 1716244500 | 2.25 | -0.27 | -10.71 | 2.52 | 2.54 | 2.2 | 118965 |
| 1715985300 | 2.52 | -0.06 | -2.33 | 2.6 | 2.6 | 2.45 | 112060 |
| 1715898900 | 2.58 | -0.23 | -8.19 | 2.77 | 2.79 | 2.56 | 46805 |
| 1715812500 | 2.81 | -0.02 | -0.71 | 2.87 | 2.88 | 2.7601 | 44516 |
| 1715726100 | 2.83 | -0.08 | -2.75 | 2.91 | 2.93 | 2.58 | 127447 |
| 1715639700 | 2.91 | 0.2 | 7.38 | 2.72 | 2.94 | 2.65 | 314206 |
| 1715380500 | 2.71 | 0.06 | 2.26 | 2.67 | 2.77 | 2.4001 | 172838 |
| 1715294100 | 2.65 | -0.06 | -2.21 | 2.7 | 2.79 | 2.65 | 139190 |
| 1715207700 | 2.71 | 0.1 | 3.83 | 2.55 | 2.74 | 2.55 | 69642 |
| 1715121300 | 2.61 | 0.1 | 3.98 | 2.5 | 2.66 | 2.46 | 293341 |
| 1715034900 | 2.5099999 | 0.11 | 4.58 | 2.41 | 2.5299999 | 2.4099 | 123208 |
| 1714775700 | 2.4 | 0.16 | 7.14 | 2.24 | 2.44 | 2.23 | 65147 |
| 1714689300 | 2.24 | -0.05 | -2.18 | 2.33 | 2.34 | 2.23 | 46786 |
| 1714602900 | 2.29 | -0.02 | -0.87 | 2.33 | 2.44 | 2.25 | 93690 |
| 1714516500 | 2.31 | 0.08 | 3.59 | 2.18 | 2.45 | 2.18 | 163546 |
| 1714430100 | 2.23 | 0.16 | 7.47 | 2.09 | 2.3 | 1.965 | 501645 |
| 1714170900 | 2.075 | 0.09 | 4.27 | 1.99 | 2.11 | 1.95 | 77115 |
| 1714084500 | 1.99 | -0.17 | -7.87 | 2.17 | 2.17 | 1.9381 | 55074 |
| 1713998100 | 2.16 | 0.17 | 8.55 | 2.07 | 2.16 | 1.9699 | 262406 |
| 1713911700 | 1.9898 | 0.1 | 5.28 | 1.96 | 2.0299999 | 1.87 | 116420 |
| 1713825300 | 1.89 | 0.06 | 3.28 | 1.91 | 2.06 | 1.88 | 306841 |
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
