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 | 0.07 | 3.27102803738 | 2.14 | 2.28 | 2.09 | 72467 | 2.14396337 | CS |
| 4 | 0.15 | 7.28155339806 | 2.06 | 2.28 | 1.96 | 59568 | 2.09472987 | CS |
| 12 | 0.07 | 3.27102803738 | 2.14 | 2.58 | 1.96 | 88985 | 2.2088927 | CS |
| 26 | 0.29 | 15.1041666667 | 1.92 | 2.58 | 1.7 | 84488 | 2.08663646 | CS |
| 52 | 1.377 | 165.306122449 | 0.833 | 2.58 | 0.815 | 236246 | 1.909084 | CS |
| 156 | -72.94 | -97.0592149035 | 75.15 | 91.5 | 0.6776 | 915211 | 5.55523775 | CS |
| 260 | -7.99 | -78.3333333333 | 10.2 | 121.65 | 0.6776 | 736759 | 9.15859302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.21 | 0.02 | 0.91 | 2.22 | 2.22 | 2.17 | 26583 |
| 1721946900 | 2.19 | 0.03 | 1.39 | 2.2 | 2.21 | 2.14 | 64254 |
| 1721860500 | 2.16 | 0.01 | 0.47 | 2.11 | 2.195 | 2.11 | 85060 |
| 1721774100 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.13 | 14739 |
| 1721687700 | 2.16 | 0.03 | 1.41 | 2.2799999 | 2.2799999 | 2.09 | 177238 |
| 1721428500 | 2.13 | 0 | 0.00 | 2.14 | 2.2 | 2.0939 | 39187 |
| 1721342100 | 2.13 | -0.01 | -0.47 | 2.16 | 2.1883 | 2.0901 | 55112 |
| 1721255700 | 2.14 | 0.05 | 2.39 | 2.1 | 2.2 | 2.1 | 99127 |
| 1721169300 | 2.09 | 0.02 | 0.97 | 2.21 | 2.21 | 2.0458 | 59274 |
| 1721082900 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.05 | 28845 |
| 1720823700 | 2.05 | 0.02 | 0.99 | 2.09 | 2.09 | 2.0101 | 33575 |
| 1720737300 | 2.0299999 | 0.02 | 0.89 | 2.1 | 2.1 | 2.0117 | 21580 |
| 1720650900 | 2.012 | -0.02 | -0.89 | 2 | 2.0599 | 2 | 20537 |
| 1720564500 | 2.0299999 | 0.03 | 1.50 | 1.97 | 2.065 | 1.9698 | 37593 |
| 1720478100 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0197 | 1.96 | 187953 |
| 1720218900 | 2.0099999 | -0.08 | -3.60 | 2.09 | 2.09 | 2.0099999 | 33730 |
| 1720040640 | 2.085 | -0.01 | -0.24 | 2.1 | 2.13 | 2.08 | 21301 |
| 1719959700 | 2.09 | 0.01 | 0.48 | 2.14 | 2.1401 | 2.08 | 44957 |
| 1719873300 | 2.08 | 0.04 | 1.96 | 2.14 | 2.17 | 2.061 | 44574 |
| 1719614100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1719527700 | 2.04 | -0.08 | -3.77 | 2.11 | 2.13 | 2.0299999 | 96707 |
| 1719441300 | 2.12 | -0.01 | -0.47 | 2.17 | 2.17 | 2.12 | 50899 |
| 1719354900 | 2.13 | 0.06 | 2.90 | 2.08 | 2.14 | 2.0099999 | 97458 |
| 1719268500 | 2.07 | -0.12 | -5.48 | 2.15 | 2.204 | 2.07 | 107400 |
| 1719009300 | 2.19 | 0.01 | 0.46 | 2.17 | 2.19 | 2.1503 | 33430 |
| 1718922900 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2 | 2.15 | 40968 |
| 1718750100 | 2.2 | -0.04 | -1.79 | 2.22 | 2.25 | 2.18 | 53663 |
| 1718663700 | 2.24 | 0.05 | 2.05 | 2.2799999 | 2.2799999 | 2.15 | 59383 |
| 1718404500 | 2.195 | -0.02 | -0.68 | 2.2 | 2.2498 | 2.18 | 37069 |
| 1718318100 | 2.21 | 0.05 | 2.31 | 2.13 | 2.25 | 2.13 | 160462 |
| 1718231700 | 2.16 | -0.03 | -1.37 | 2.16 | 2.19 | 2.13 | 118655 |
| 1718145300 | 2.19 | 0.04 | 2.10 | 2.18 | 2.19 | 2.125 | 75197 |
| 1718058900 | 2.145 | -0.09 | -3.81 | 2.3 | 2.3 | 2.14 | 164379 |
| 1717799700 | 2.23 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.2 | 60989 |
| 1717713300 | 2.24 | -0.06 | -2.69 | 2.34 | 2.34 | 2.2 | 116120 |
| 1717626900 | 2.302 | 0.07 | 3.23 | 2.27 | 2.35 | 2.24 | 108675 |
| 1717540500 | 2.23 | -0.16 | -6.69 | 2.37 | 2.46 | 2.22 | 141896 |
| 1717454100 | 2.39 | -0.01 | -0.42 | 2.45 | 2.58 | 2.35 | 324832 |
| 1717194900 | 2.4 | 0.02 | 0.84 | 2.36 | 2.4301 | 2.31 | 163608 |
| 1717108500 | 2.38 | 0.07 | 3.03 | 2.36 | 2.44 | 2.29 | 151964 |
| 1717022100 | 2.31 | -0.12 | -4.94 | 2.47 | 2.49 | 2.24 | 200541 |
| 1716935700 | 2.43 | 0.23 | 10.45 | 2.2 | 2.46 | 2.2 | 347549 |
| 1716590100 | 2.2 | 0.09 | 4.27 | 2.1 | 2.235 | 2.0998 | 156069 |
| 1716503700 | 2.11 | -0.03 | -1.40 | 2.14 | 2.14 | 2.07 | 48609 |
| 1716417300 | 2.14 | -0.02 | -0.93 | 2.15 | 2.16 | 2.11 | 40234 |
| 1716330900 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.14 | 139988 |
| 1716244500 | 2.15 | 0 | 0.00 | 2.13 | 2.17 | 2.11 | 47149 |
| 1715985300 | 2.15 | 0.02 | 0.94 | 2.13 | 2.17 | 2.12 | 59602 |
| 1715898900 | 2.13 | -0.01 | -0.47 | 2.2 | 2.2 | 2.0299999 | 150379 |
| 1715812500 | 2.14 | -0.06 | -2.73 | 2.19 | 2.19 | 2.14 | 42754 |
| 1715726100 | 2.2 | 0.04 | 1.85 | 2.13 | 2.21 | 2.13 | 24784 |
| 1715639700 | 2.16 | -0.01 | -0.46 | 2.18 | 2.19 | 2.13 | 35389 |
| 1715380500 | 2.17 | -0.1 | -4.41 | 2.25 | 2.29 | 2.12 | 145396 |
| 1715294100 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.32 | 2.23 | 68042 |
| 1715207700 | 2.2599999 | 0.11 | 5.12 | 2.16 | 2.27 | 2.15 | 108295 |
| 1715121300 | 2.15 | -0.05 | -2.27 | 2.19 | 2.23 | 2.1301 | 69791 |
| 1715034900 | 2.2 | 0.03 | 1.38 | 2.23 | 2.25 | 2.1601 | 78289 |
| 1714775700 | 2.17 | 0.05 | 2.60 | 2.14 | 2.22 | 2.0901 | 21833 |
| 1714689300 | 2.115 | -0.02 | -0.70 | 2.11 | 2.15 | 2.1 | 51260 |
| 1714602900 | 2.13 | -0.02 | -0.93 | 2.14 | 2.16 | 2.08 | 48034 |
| 1714516500 | 2.15 | 0.1 | 4.88 | 2.0099999 | 2.15 | 2.0099999 | 120489 |
| 1714430100 | 2.05 | 0.01 | 0.49 | 2.06 | 2.07 | 2.02 | 50006 |
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
