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 | -0.06 | -3.0612244898 | 1.96 | 2.07 | 1.82 | 63932879 | 1.93343013 | CS |
| 4 | -0.2 | -9.52380952381 | 2.1 | 2.62 | 1.79 | 62590555 | 2.08084125 | CS |
| 12 | -0.07 | -3.55329949239 | 1.97 | 2.62 | 1.6 | 46709875 | 2.06144732 | CS |
| 26 | -1.21 | -38.9067524116 | 3.11 | 3.55 | 1.6 | 40475232 | 2.30854953 | CS |
| 52 | -1.89 | -49.8680738786 | 3.79 | 5.14 | 1.6 | 40227328 | 2.94703396 | CS |
| 156 | -43.46 | -95.811287478 | 45.36 | 46.5 | 1.6 | 27799091 | 9.76238197 | CS |
| 260 | -1.59 | -45.558739255 | 3.49 | 75.49 | 1.6 | 27100551 | 16.18245663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.9 | -0.02 | -1.04 | 1.93 | 2.0099999 | 1.875 | 62814781 |
| 1732059300 | 1.92 | -0.07 | -3.52 | 1.95 | 2.04 | 1.91 | 49987425 |
| 1731972900 | 1.99 | 0.12 | 6.42 | 1.89 | 2.05 | 1.82 | 63585826 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 2 | 2.02 | 1.85 | 58388956 |
| 1731627300 | 1.97 | 0 | 0.00 | 1.96 | 2.07 | 1.86 | 78702139 |
| 1731540900 | 1.97 | 0.06 | 3.14 | 1.92 | 2.1 | 1.91 | 72221884 |
| 1731454500 | 1.91 | -0.08 | -4.02 | 1.94 | 1.98 | 1.79 | 71211294 |
| 1731368100 | 1.99 | -0.07 | -3.40 | 2.05 | 2.05 | 1.92 | 59456606 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 2.045 | 2.08 | 1.95 | 62240255 |
| 1731022500 | 2.04 | 0.07 | 3.55 | 2.0399 | 2.0699 | 1.9701 | 50711177 |
| 1730936100 | 1.97 | -0.55 | -21.83 | 2.1506 | 2.1549999 | 1.88 | 112223406 |
| 1730849700 | 2.52 | 0.01 | 0.40 | 2.395 | 2.62 | 2.365 | 79408731 |
| 1730763300 | 2.5099999 | 0.42 | 20.10 | 2.11 | 2.54 | 2.1 | 115635233 |
| 1730500500 | 2.09 | 0.13 | 6.63 | 1.99 | 2.19 | 1.97 | 50844049 |
| 1730414100 | 1.96 | -0.05 | -2.49 | 2 | 2.005 | 1.94 | 44733518 |
| 1730327700 | 2.0099999 | -0.12 | -5.63 | 2.105 | 2.14 | 1.99 | 54238306 |
| 1730241300 | 2.13 | -0.11 | -4.91 | 2.22 | 2.22 | 2.08 | 39697501 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.18 | 2.27 | 2.17 | 29688458 |
| 1729895700 | 2.15 | 0.02 | 0.94 | 2.14 | 2.27 | 2.12 | 44447893 |
| 1729809300 | 2.13 | 0.05 | 2.40 | 2.1 | 2.18 | 2.06 | 35632206 |
| 1729722900 | 2.08 | -0.14 | -6.31 | 2.181 | 2.19 | 2.05 | 47143509 |
| 1729636500 | 2.22 | -0.15 | -6.33 | 2.35 | 2.42 | 2.21 | 44626013 |
| 1729550100 | 2.37 | 0.13 | 5.80 | 2.22 | 2.37 | 2.2 | 52557583 |
| 1729290900 | 2.24 | 0.2 | 9.80 | 2.04 | 2.25 | 2.04 | 50086412 |
| 1729204500 | 2.04 | -0.03 | -1.45 | 2.06 | 2.065 | 2.0099999 | 30775649 |
| 1729118100 | 2.07 | 0.01 | 0.49 | 2.1 | 2.14 | 2.05 | 36490289 |
| 1729031700 | 2.06 | -0.02 | -0.96 | 2.06 | 2.13 | 2.0299999 | 30821825 |
| 1728945300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2.04 | 25337793 |
| 1728686100 | 2.12 | 0.15 | 7.61 | 1.96 | 2.13 | 1.95 | 34969613 |
| 1728599700 | 1.97 | -0.07 | -3.43 | 1.9951 | 2.0099999 | 1.95 | 28161365 |
| 1728513300 | 2.04 | -0.02 | -0.97 | 2.07 | 2.11 | 2.0099999 | 35852050 |
| 1728426900 | 2.06 | -0.19 | -8.44 | 2.21 | 2.22 | 2.05 | 39304279 |
| 1728340500 | 2.25 | 0.1 | 4.65 | 2.14 | 2.25 | 2.07 | 36370711 |
| 1728081300 | 2.15 | 0.09 | 4.37 | 2.1 | 2.19 | 2.1 | 33095834 |
| 1727994900 | 2.06 | -0.1 | -4.63 | 2.13 | 2.1392 | 2.0299999 | 29717465 |
| 1727908500 | 2.16 | 0.1 | 4.85 | 2.09 | 2.17 | 2.0099999 | 35015266 |
| 1727822100 | 2.06 | -0.2 | -8.85 | 2.25 | 2.2599999 | 2.04 | 40793930 |
| 1727735520 | 2.2599999 | -0.02 | -0.88 | 2.25 | 2.29 | 2.2 | 40065345 |
| 1727476500 | 2.2799999 | 0.22 | 10.68 | 2.1 | 2.29 | 2.1 | 63848275 |
| 1727390100 | 2.06 | 0.11 | 5.64 | 1.98 | 2.105 | 1.98 | 40146746 |
| 1727303700 | 1.95 | -0.13 | -6.25 | 2.09 | 2.11 | 1.94 | 36292660 |
| 1727217300 | 2.08 | 0.08 | 4.00 | 2.02 | 2.1 | 2 | 34363709 |
| 1727130900 | 2 | 0.06 | 3.09 | 1.94 | 2.05 | 1.92 | 30440416 |
| 1726871700 | 1.94 | -0.12 | -5.83 | 2.0299999 | 2.04 | 1.87 | 75820030 |
| 1726785300 | 2.06 | -0.04 | -1.90 | 2.21 | 2.2599999 | 2.0299999 | 45436894 |
| 1726698900 | 2.1 | 0.01 | 0.48 | 2.11 | 2.29 | 2.04 | 66202339 |
| 1726612500 | 2.09 | 0.12 | 6.09 | 2.02 | 2.195 | 2.0107 | 51312629 |
| 1726526100 | 1.97 | 0.01 | 0.51 | 1.98 | 2 | 1.88 | 24858034 |
| 1726266900 | 1.96 | 0.02 | 1.03 | 1.95 | 2.0299999 | 1.93 | 28054354 |
| 1726180500 | 1.94 | 0 | 0.00 | 1.93 | 1.96 | 1.89 | 29267462 |
| 1726094100 | 1.94 | 0.06 | 3.19 | 1.92 | 2 | 1.81 | 42402149 |
| 1726007700 | 1.88 | 0.17 | 9.94 | 1.7 | 1.9 | 1.6399999 | 37087891 |
| 1725921300 | 1.71 | 0.1 | 6.21 | 1.6299999 | 1.7773 | 1.61 | 30922036 |
| 1725662100 | 1.61 | -0.1 | -5.85 | 1.72 | 1.72 | 1.6 | 28421346 |
| 1725575700 | 1.71 | -0.03 | -1.72 | 1.77 | 1.78 | 1.71 | 21899120 |
| 1725489300 | 1.74 | -0.01 | -0.57 | 1.74 | 1.8 | 1.71 | 23064874 |
| 1725402900 | 1.75 | -0.13 | -6.91 | 1.845 | 1.85 | 1.73 | 33431855 |
| 1725057300 | 1.88 | -0.05 | -2.59 | 1.96 | 1.99 | 1.86 | 33551425 |
| 1724970900 | 1.93 | -0.01 | -0.52 | 1.97 | 2.02 | 1.91 | 27600197 |
| 1724884500 | 1.94 | -0.13 | -6.28 | 2.05 | 2.07 | 1.92 | 30486417 |
| 1724798100 | 2.07 | -0.08 | -3.72 | 2.13 | 2.13 | 2.05 | 23294215 |
| 1724711700 | 2.15 | -0.05 | -2.27 | 2.23 | 2.2599999 | 2.14 | 25593141 |
| 1724452500 | 2.2 | 0.08 | 3.77 | 2.13 | 2.25 | 2.13 | 32712596 |
| 1724366100 | 2.12 | -0.08 | -3.64 | 2.2 | 2.23 | 2.12 | 25349409 |
| 1724279700 | 2.2 | 0.07 | 3.29 | 2.13 | 2.21 | 2.12 | 33056210 |
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
