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 | 0.31 | 10.5442176871 | 2.94 | 3.29 | 2.89 | 25245 | 3.00499312 | CS |
| 4 | 0.09 | 2.84810126582 | 3.16 | 3.29 | 2.56 | 37921 | 2.87136931 | CS |
| 12 | 1.47 | 82.5842696629 | 1.78 | 3.29 | 1.7 | 49899 | 2.5572647 | CS |
| 26 | 1.34 | 70.1570680628 | 1.91 | 3.29 | 1.7 | 33629 | 2.3500492 | CS |
| 52 | 1.03 | 46.3963963964 | 2.22 | 3.29 | 1.64 | 31955 | 2.1907421 | CS |
| 156 | 2.1 | 182.608695652 | 1.15 | 3.29 | 0.82 | 70311 | 1.48874132 | CS |
| 260 | 1.52 | 87.8612716763 | 1.73 | 3.29 | 0.38 | 332116 | 1.1846075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 3.04 | 0.03 | 1.00 | 2.98 | 3.06 | 2.9664 | 27141 |
| 1733182500 | 3.0099999 | 0 | 0.00 | 3.0299999 | 3.05 | 2.94 | 41970 |
| 1732917840 | 3.0099999 | 0.08 | 2.73 | 2.95 | 3.08 | 2.93 | 14860 |
| 1732750500 | 2.93 | 0.01 | 0.34 | 2.94 | 2.99 | 2.89 | 16574 |
| 1732664100 | 2.92 | 0.11 | 3.91 | 2.84 | 2.92 | 2.8301 | 14225 |
| 1732577700 | 2.81 | -0.08 | -2.77 | 2.88 | 2.9275 | 2.81 | 18047 |
| 1732318500 | 2.89 | 0.04 | 1.49 | 2.82 | 2.92 | 2.82 | 16071 |
| 1732232100 | 2.8475 | -0.02 | -0.78 | 2.86 | 2.9 | 2.675 | 35769 |
| 1732145700 | 2.87 | 0.05 | 1.77 | 2.82 | 2.87 | 2.8 | 9149 |
| 1732059300 | 2.82 | 0.1 | 3.68 | 2.7596 | 2.91 | 2.6404 | 54821 |
| 1731972900 | 2.72 | -0.06 | -2.16 | 2.8 | 2.8 | 2.66 | 16621 |
| 1731713700 | 2.7799999 | -0.02 | -0.71 | 2.87 | 2.87 | 2.7599999 | 15797 |
| 1731627300 | 2.8 | 0.08 | 2.94 | 2.75 | 2.84 | 2.75 | 27732 |
| 1731540900 | 2.72 | 0.06 | 2.26 | 2.7 | 2.7589 | 2.6765 | 30847 |
| 1731454500 | 2.66 | -0.17 | -6.01 | 2.8 | 2.8 | 2.56 | 82471 |
| 1731368100 | 2.83 | -0.16 | -5.35 | 2.95 | 2.9722 | 2.8 | 80442 |
| 1731108900 | 2.99 | 0.08 | 2.75 | 2.94 | 3.106 | 2.91 | 51537 |
| 1731022500 | 2.91 | -0.15 | -4.90 | 3.0008 | 3.17 | 2.85 | 112501 |
| 1730936100 | 3.06 | -0.05 | -1.61 | 3.1549999 | 3.2 | 2.97 | 60695 |
| 1730849700 | 3.11 | 0.11 | 3.67 | 3.0299999 | 3.22 | 3.02 | 98902 |
| 1730763300 | 3 | 0.08 | 2.74 | 2.92 | 3.06 | 2.8839 | 172377 |
| 1730500500 | 2.92 | 0.01 | 0.34 | 2.91 | 2.92 | 2.8001 | 36483 |
| 1730414100 | 2.91 | 0.08 | 2.83 | 2.83 | 2.96 | 2.6999 | 81668 |
| 1730327700 | 2.83 | -0.06 | -2.08 | 2.92 | 2.9573999 | 2.7843 | 32315 |
| 1730241300 | 2.89 | 0.09 | 3.21 | 2.86 | 2.9699 | 2.8287 | 29533 |
| 1730154900 | 2.8 | 0.03 | 1.08 | 2.82 | 2.89 | 2.7382 | 36246 |
| 1729895700 | 2.77 | -0.1 | -3.32 | 2.83 | 2.83 | 2.72 | 19583 |
| 1729809300 | 2.865 | 0.05 | 1.60 | 2.85 | 2.98 | 2.84 | 52291 |
| 1729722900 | 2.82 | -0.17 | -5.69 | 2.95 | 2.9508 | 2.79 | 25379 |
| 1729636500 | 2.99 | 0.23 | 8.33 | 2.8 | 2.99 | 2.77 | 71045 |
| 1729550100 | 2.7599999 | -0.02 | -0.72 | 2.75 | 2.7799999 | 2.71 | 36858 |
| 1729290900 | 2.7799999 | -0.03 | -1.07 | 2.87 | 2.9299 | 2.73 | 45736 |
| 1729204500 | 2.81 | 0.19 | 7.25 | 2.63 | 2.81 | 2.58 | 45644 |
| 1729118100 | 2.62 | -0.09 | -3.32 | 2.75 | 2.7799999 | 2.462 | 115321 |
| 1729031700 | 2.71 | 0.04 | 1.50 | 2.7 | 2.84 | 2.64 | 38144 |
| 1728945300 | 2.67 | 0.27 | 11.25 | 2.45 | 2.72 | 2.39 | 55046 |
| 1728686100 | 2.4 | -0.08 | -3.03 | 2.49 | 2.49 | 2.39 | 27797 |
| 1728599700 | 2.475 | -0.01 | -0.20 | 2.49 | 2.4972 | 2.46 | 3648 |
| 1728513300 | 2.48 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.4 | 36512 |
| 1728426900 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5099999 | 2.41 | 68149 |
| 1728340500 | 2.48 | -0.02 | -0.60 | 2.5 | 2.513 | 2.4 | 50070 |
| 1728081300 | 2.495 | 0.16 | 6.62 | 2.35 | 2.5 | 2.29 | 99249 |
| 1727994900 | 2.34 | 0.09 | 4.00 | 2.25 | 2.42 | 2.25 | 30772 |
| 1727908500 | 2.25 | 0.03 | 1.35 | 2.285 | 2.285 | 2.15 | 18203 |
| 1727822100 | 2.22 | 0.19 | 9.36 | 2 | 2.27 | 1.995 | 113198 |
| 1727735520 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.08 | 2 | 28933 |
| 1727476500 | 2.06 | -0.04 | -1.90 | 2.09 | 2.13 | 2.04 | 39920 |
| 1727390100 | 2.1 | 0.36 | 20.69 | 1.74 | 2.38 | 1.74 | 357587 |
| 1727303700 | 1.74 | -0.02 | -1.14 | 1.76 | 1.79 | 1.712 | 42695 |
| 1727217300 | 1.76 | 0 | 0.00 | 1.75 | 1.8049 | 1.75 | 25818 |
| 1727130900 | 1.76 | -0.03 | -1.68 | 1.76 | 1.8 | 1.76 | 9997 |
| 1726871700 | 1.79 | 0.01 | 0.56 | 1.7 | 1.8 | 1.7 | 74944 |
| 1726785300 | 1.78 | 0.01 | 0.56 | 1.8 | 1.8 | 1.76 | 13402 |
| 1726698900 | 1.77 | -0.02 | -1.12 | 1.81 | 1.84 | 1.77 | 28689 |
| 1726612500 | 1.79 | 0.03 | 1.70 | 1.76 | 1.9599 | 1.755 | 55262 |
| 1726526100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.79 | 1.752 | 16078 |
| 1726266900 | 1.78 | 0.06 | 3.49 | 1.75 | 1.78 | 1.715 | 38804 |
| 1726180500 | 1.72 | -0.05 | -2.82 | 1.79 | 1.79 | 1.72 | 18943 |
| 1726094100 | 1.77 | 0 | 0.01 | 1.78 | 1.79 | 1.7201 | 13036 |
| 1726007700 | 1.7699 | -0.01 | -0.57 | 1.8 | 1.8 | 1.7 | 20990 |
| 1725921300 | 1.78 | 0.06 | 3.49 | 1.73 | 1.8 | 1.71 | 36812 |
| 1725662100 | 1.72 | -0.05 | -2.78 | 1.78 | 1.78 | 1.7 | 12182 |
| 1725575700 | 1.7692 | 0.02 | 1.10 | 1.76 | 1.77 | 1.74 | 10545 |
| 1725489300 | 1.75 | -0.01 | -0.57 | 1.75 | 1.78 | 1.74 | 9309 |
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
