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 | 0.09 | 3.38345864662 | 2.66 | 2.79 | 2.45 | 24142 | 2.68816345 | CS |
| 4 | 0.23 | 9.12698412698 | 2.52 | 2.79 | 2.2833 | 25865 | 2.60387106 | CS |
| 12 | 1.09 | 65.6626506024 | 1.66 | 2.79 | 1.63 | 28711 | 2.3883566 | CS |
| 26 | 0.33 | 13.6363636364 | 2.42 | 2.79 | 1.41 | 26860 | 2.11017337 | CS |
| 52 | 0.85 | 44.7368421053 | 1.9 | 2.79 | 1.41 | 20949 | 2.0514709 | CS |
| 156 | -0.26 | -8.63787375415 | 3.01 | 3.2 | 1.2 | 43734 | 2.26370289 | CS |
| 260 | -8.05 | -74.537037037 | 10.8 | 18.5 | 1.2 | 119717 | 5.08458027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.694 | 0.03 | 1.28 | 2.6084 | 2.77 | 2.6084 | 16079 |
| 1732059300 | 2.66 | -0.02 | -0.75 | 2.68 | 2.77 | 2.45 | 30365 |
| 1731972900 | 2.68 | -0.01 | -0.37 | 2.66 | 2.75 | 2.65 | 18838 |
| 1731713700 | 2.69 | -0.03 | -1.10 | 2.7799999 | 2.7799999 | 2.64 | 27214 |
| 1731627300 | 2.72 | 0.06 | 2.26 | 2.72 | 2.79 | 2.6549999 | 27069 |
| 1731540900 | 2.66 | 0.01 | 0.38 | 2.7199 | 2.7199 | 2.6 | 12088 |
| 1731454500 | 2.65 | 0.21 | 8.61 | 2.59 | 2.79 | 2.5 | 32028 |
| 1731368100 | 2.44 | -0.29 | -10.62 | 2.6301 | 2.7317999 | 2.41 | 62522 |
| 1731108900 | 2.73 | 0.15 | 5.81 | 2.58 | 2.7799999 | 2.5099999 | 45308 |
| 1731022500 | 2.58 | -0.01 | -0.39 | 2.65 | 2.67 | 2.5099999 | 4664 |
| 1730936100 | 2.59 | 0.08 | 3.19 | 2.5099999 | 2.705 | 2.49 | 64934 |
| 1730849700 | 2.5099999 | 0.06 | 2.66 | 2.2833 | 2.62 | 2.2833 | 17133 |
| 1730763300 | 2.445 | -0.04 | -1.41 | 2.44 | 2.5 | 2.33 | 5244 |
| 1730500500 | 2.48 | 0 | 0.00 | 2.5099999 | 2.63 | 2.345 | 12697 |
| 1730414100 | 2.48 | 0.04 | 1.64 | 2.43 | 2.48 | 2.37 | 3856 |
| 1730327700 | 2.44 | -0.11 | -4.31 | 2.5099999 | 2.5099999 | 2.44 | 4696 |
| 1730241300 | 2.55 | -0.07 | -2.67 | 2.6 | 2.6 | 2.49 | 5667 |
| 1730154900 | 2.62 | 0.04 | 1.75 | 2.58 | 2.62 | 2.36 | 51269 |
| 1729895700 | 2.575 | -0.01 | -0.19 | 2.58 | 2.6 | 2.52 | 12849 |
| 1729809300 | 2.58 | 0.06 | 2.38 | 2.52 | 2.65 | 2.3401 | 58601 |
| 1729722900 | 2.52 | -0.09 | -3.45 | 2.64 | 2.71 | 2.5099999 | 27320 |
| 1729636500 | 2.61 | 0.11 | 4.40 | 2.5 | 2.63 | 2.4301 | 26128 |
| 1729550100 | 2.5 | 0.12 | 5.04 | 2.38 | 2.57 | 2.38 | 26890 |
| 1729290900 | 2.38 | -0.1 | -4.03 | 2.46 | 2.5099999 | 2.38 | 23648 |
| 1729204500 | 2.48 | 0.09 | 3.77 | 2.41 | 2.49 | 2.3501 | 31095 |
| 1729118100 | 2.39 | -0.03 | -1.24 | 2.41 | 2.44 | 2.2599999 | 35478 |
| 1729031700 | 2.42 | -0.1 | -3.97 | 2.47 | 2.52 | 2.4 | 31977 |
| 1728945300 | 2.52 | 0.38 | 17.76 | 2.29 | 2.58 | 2.185 | 95277 |
| 1728686100 | 2.14 | -0.03 | -1.38 | 2.17 | 2.1942 | 2.1123 | 11027 |
| 1728599700 | 2.17 | -0.02 | -0.69 | 2.19 | 2.19 | 2.1 | 4877 |
| 1728513300 | 2.185 | -0.11 | -4.59 | 2.2799999 | 2.3329 | 2.1 | 31501 |
| 1728426900 | 2.29 | -0.06 | -2.55 | 2.29 | 2.33 | 2.29 | 1955 |
| 1728340500 | 2.35 | 0.03 | 1.29 | 2.29 | 2.3801 | 2.2757 | 12519 |
| 1728081300 | 2.32 | 0.06 | 2.65 | 2.2799999 | 2.5 | 2.2001 | 6401 |
| 1727994900 | 2.2599999 | -0.05 | -2.16 | 2.25 | 2.29 | 2.13 | 17978 |
| 1727908500 | 2.31 | -0.21 | -8.33 | 2.46 | 2.46 | 2.2700999 | 18398 |
| 1727822100 | 2.52 | -0.01 | -0.40 | 2.54 | 2.58 | 2.455 | 31236 |
| 1727735520 | 2.5299999 | 0.05 | 2.02 | 2.5299999 | 2.568 | 2.46 | 37578 |
| 1727476500 | 2.48 | 0.1 | 4.20 | 2.39 | 2.55 | 2.25 | 99788 |
| 1727390100 | 2.38 | 0.08 | 3.48 | 2.35 | 2.3899 | 2.3 | 18005 |
| 1727303700 | 2.3 | 0.08 | 3.60 | 2.23 | 2.31 | 2.23 | 44213 |
| 1727217300 | 2.22 | -0.04 | -1.77 | 2.24 | 2.3337 | 2.1999 | 20322 |
| 1727130900 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.2803 | 2.17 | 23512 |
| 1726871700 | 2.25 | 0.06 | 2.74 | 2.22 | 2.25 | 2.1202 | 188664 |
| 1726785300 | 2.19 | 0.13 | 6.31 | 2.06 | 2.2498999 | 2.055 | 16344 |
| 1726698900 | 2.06 | -0.06 | -2.83 | 2.07 | 2.35 | 2.06 | 60784 |
| 1726612500 | 2.12 | 0.16 | 8.16 | 2 | 2.25 | 1.92 | 101012 |
| 1726526100 | 1.96 | -0.04 | -2.00 | 1.94 | 2 | 1.94 | 4128 |
| 1726266900 | 2 | 0.02 | 1.01 | 1.9 | 2.0099999 | 1.9 | 12393 |
| 1726180500 | 1.98 | -0.01 | -0.50 | 1.91 | 1.9999 | 1.8712 | 6160 |
| 1726094100 | 1.99 | 0.01 | 0.51 | 2 | 2 | 1.9 | 3872 |
| 1726007700 | 1.98 | -0.02 | -1.00 | 2.04 | 2.04 | 1.9215 | 17156 |
| 1725921300 | 2 | 0.16 | 8.70 | 1.83 | 2 | 1.72 | 20840 |
| 1725662100 | 1.84 | 0.06 | 3.37 | 1.77 | 1.85 | 1.77 | 15686 |
| 1725575700 | 1.78 | -0.01 | -0.56 | 1.7197 | 1.7881 | 1.7197 | 1157 |
| 1725489300 | 1.79 | 0.05 | 2.87 | 1.75 | 1.8 | 1.73 | 19241 |
| 1725402900 | 1.74 | -0.03 | -1.69 | 1.7 | 1.75 | 1.6299999 | 6071 |
| 1725057300 | 1.77 | 0.07 | 3.81 | 1.72 | 1.77 | 1.695 | 5458 |
| 1724970900 | 1.705 | -0.02 | -0.87 | 1.66 | 1.73 | 1.66 | 1919 |
| 1724884500 | 1.72 | 0.06 | 3.61 | 1.66 | 1.72 | 1.66 | 7624 |
| 1724798100 | 1.66 | -0.08 | -4.59 | 1.65 | 1.73 | 1.65 | 2405 |
| 1724711700 | 1.7399 | 0.01 | 0.58 | 1.71 | 1.75 | 1.6801 | 2295 |
| 1724452500 | 1.7299 | 0 | 0.28 | 1.71 | 1.7589 | 1.7 | 3602 |
| 1724366100 | 1.725 | -0.08 | -4.17 | 1.78 | 1.7999 | 1.65 | 8744 |
| 1724279700 | 1.8 | 0.05 | 2.86 | 1.8 | 1.82 | 1.6778 | 14169 |
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
