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 | -3.01003344482 | 2.99 | 3.04 | 2.81 | 2845281 | 2.94243048 | CS |
| 4 | 0.08 | 2.83687943262 | 2.82 | 3.065 | 2.53 | 2000792 | 2.8057467 | CS |
| 12 | 0.37 | 14.6245059289 | 2.53 | 3.065 | 2.29 | 3152747 | 2.59128592 | CS |
| 26 | -1.74 | -37.5 | 4.64 | 5 | 2.29 | 2600308 | 2.96782253 | CS |
| 52 | -3.62 | -55.5214723926 | 6.52 | 6.85 | 2.29 | 1886507 | 3.81694608 | CS |
| 156 | -4.78 | -62.2395833333 | 7.68 | 11.565 | 2.29 | 1408880 | 5.9968499 | CS |
| 260 | -12.59 | -81.2782440284 | 15.49 | 16 | 2.29 | 1534375 | 7.49692418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.9 | 0.03 | 1.05 | 2.83 | 2.995 | 2.83 | 1056927 |
| 1741304100 | 2.87 | -0.03 | -1.03 | 2.85 | 2.9 | 2.81 | 1323357 |
| 1741217700 | 2.9 | -0.02 | -0.68 | 2.92 | 2.99 | 2.86 | 1657936 |
| 1741131300 | 2.92 | 0.01 | 0.34 | 2.87 | 2.955 | 2.82 | 1576298 |
| 1741044900 | 2.91 | -0.07 | -2.35 | 2.97 | 3.02 | 2.87 | 2370100 |
| 1740785700 | 2.98 | 0.08 | 2.76 | 2.9 | 3.04 | 2.87 | 7388171 |
| 1740699300 | 2.9 | 0.24 | 9.02 | 2.63 | 3.065 | 2.605 | 4264118 |
| 1740612900 | 2.66 | 0.01 | 0.38 | 2.63 | 2.72 | 2.59 | 1727904 |
| 1740526500 | 2.65 | -0.02 | -0.75 | 2.68 | 2.69 | 2.645 | 1440644 |
| 1740440100 | 2.67 | -0.02 | -0.74 | 2.69 | 2.74 | 2.645 | 1367786 |
| 1740180900 | 2.69 | -0.09 | -3.24 | 2.8 | 2.88 | 2.645 | 1398525 |
| 1740094500 | 2.7799999 | 0.12 | 4.51 | 2.65 | 2.7799999 | 2.605 | 3138035 |
| 1740008100 | 2.66 | 0.04 | 1.53 | 2.62 | 2.67 | 2.55 | 1306516 |
| 1739921700 | 2.62 | 0 | 0.00 | 2.58 | 2.64 | 2.565 | 1233814 |
| 1739576100 | 2.62 | 0.04 | 1.55 | 2.62 | 2.69 | 2.565 | 1198681 |
| 1739489700 | 2.58 | -0.02 | -0.77 | 2.6 | 2.66 | 2.5299999 | 2203932 |
| 1739403300 | 2.6 | -0.2 | -7.14 | 2.77 | 2.81 | 2.6 | 1786475 |
| 1739316900 | 2.8 | -0.02 | -0.71 | 2.77 | 2.84 | 2.77 | 1167219 |
| 1739230500 | 2.82 | -0.03 | -1.05 | 2.87 | 2.9 | 2.81 | 792379 |
| 1738971300 | 2.85 | 0.02 | 0.71 | 2.82 | 2.88 | 2.7907 | 967842 |
| 1738884900 | 2.83 | 0.04 | 1.43 | 2.81 | 2.88 | 2.7799999 | 1087715 |
| 1738798500 | 2.79 | 0 | 0.00 | 2.79 | 2.88 | 2.7799999 | 2673004 |
| 1738712100 | 2.79 | 0.05 | 1.82 | 2.71 | 2.86 | 2.71 | 1532601 |
| 1738625700 | 2.74 | -0.11 | -3.86 | 2.82 | 2.88 | 2.7 | 1558079 |
| 1738366500 | 2.85 | -0.01 | -0.35 | 2.94 | 2.94 | 2.82 | 1127495 |
| 1738280100 | 2.86 | 0.07 | 2.51 | 2.81 | 2.95 | 2.81 | 1266138 |
| 1738193700 | 2.79 | -0.07 | -2.45 | 2.89 | 2.91 | 2.745 | 1304160 |
| 1738107300 | 2.86 | -0.03 | -1.04 | 2.86 | 2.925 | 2.81 | 1286470 |
| 1738020900 | 2.89 | 0.15 | 5.47 | 2.73 | 2.94 | 2.69 | 1832292 |
| 1737761700 | 2.74 | 0.09 | 3.40 | 2.69 | 2.79 | 2.65 | 1360282 |
| 1737675300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737588900 | 2.65 | -0.05 | -1.85 | 2.68 | 2.7 | 2.57 | 2174188 |
| 1737502500 | 2.7 | 0.1 | 3.85 | 2.65 | 2.72 | 2.64 | 1595486 |
| 1737156900 | 2.6 | 0.05 | 1.96 | 2.58 | 2.65 | 2.55 | 1574236 |
| 1737070500 | 2.55 | -0.09 | -3.41 | 2.63 | 2.68 | 2.54 | 1414052 |
| 1736984100 | 2.64 | 0.03 | 1.15 | 2.69 | 2.715 | 2.625 | 1057865 |
| 1736897700 | 2.61 | 0.01 | 0.38 | 2.63 | 2.67 | 2.58 | 1303280 |
| 1736811300 | 2.6 | 0.03 | 1.17 | 2.58 | 2.615 | 2.54 | 1442358 |
| 1736552100 | 2.57 | -0.02 | -0.77 | 2.56 | 2.59 | 2.5 | 1695659 |
| 1736379300 | 2.59 | 0.02 | 0.78 | 2.5299999 | 2.62 | 2.47 | 1454136 |
| 1736292900 | 2.57 | 0 | 0.00 | 2.56 | 2.66 | 2.5299999 | 3283386 |
| 1736206500 | 2.57 | 0.05 | 1.98 | 2.52 | 2.63 | 2.52 | 2857631 |
| 1735947300 | 2.52 | 0.01 | 0.40 | 2.54 | 2.555 | 2.465 | 1273261 |
| 1735860900 | 2.5099999 | -0.03 | -1.18 | 2.58 | 2.61 | 2.44 | 1499951 |
| 1735688100 | 2.54 | 0.09 | 3.67 | 2.46 | 2.56 | 2.46 | 2584162 |
| 1735601700 | 2.45 | -0.04 | -1.61 | 2.49 | 2.5 | 2.4 | 1837485 |
| 1735342500 | 2.49 | -0.08 | -3.11 | 2.57 | 2.63 | 2.48 | 2282720 |
| 1735256100 | 2.57 | 0.11 | 4.47 | 2.43 | 2.59 | 2.415 | 3838858 |
| 1735077840 | 2.46 | 0.02 | 0.82 | 2.45 | 2.48 | 2.4 | 994819 |
| 1734996900 | 2.44 | -0.04 | -1.61 | 2.48 | 2.58 | 2.305 | 6466692 |
| 1734737700 | 2.48 | 0.15 | 6.44 | 2.3 | 2.5299999 | 2.3 | 47777521 |
| 1734651300 | 2.33 | -0.06 | -2.51 | 2.38 | 2.41 | 2.29 | 7384546 |
| 1734564900 | 2.39 | -0.17 | -6.64 | 2.62 | 2.69 | 2.36 | 6154127 |
| 1734478500 | 2.56 | 0.09 | 3.64 | 2.47 | 2.58 | 2.39 | 7197455 |
| 1734392100 | 2.47 | -0.04 | -1.59 | 2.47 | 2.545 | 2.33 | 5254002 |
| 1734132900 | 2.5099999 | -0.08 | -3.09 | 2.58 | 2.58 | 2.42 | 3858734 |
| 1734046500 | 2.59 | -0.02 | -0.77 | 2.6 | 2.7 | 2.5299999 | 3731460 |
| 1733960100 | 2.61 | -0.19 | -6.79 | 2.8 | 2.8 | 2.57 | 6266730 |
| 1733873700 | 2.8 | -0.01 | -0.36 | 2.81 | 2.865 | 2.71 | 2977817 |
| 1733787300 | 2.81 | 0.03 | 1.08 | 2.8 | 3.015 | 2.765 | 6338192 |
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
