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 | 0.13 | 4.57746478873 | 2.84 | 3.05 | 2.64 | 242843 | 2.80660869 | CS |
| 4 | 0.4 | 15.5642023346 | 2.57 | 3.19 | 2.42 | 333868 | 2.86429378 | CS |
| 12 | 0.04 | 1.36518771331 | 2.93 | 3.19 | 2.3 | 229032 | 2.77854873 | CS |
| 26 | 1.62 | 120 | 1.35 | 4 | 1.31 | 264674 | 2.78224571 | CS |
| 52 | 0.59 | 24.7899159664 | 2.38 | 4 | 0.97 | 246590 | 2.11827569 | CS |
| 156 | 1.09 | 57.9787234043 | 1.88 | 4.6834 | 0.46 | 427597 | 2.18611944 | CS |
| 260 | -3.69 | -55.4054054054 | 6.66 | 8.5 | 0.46 | 278369 | 2.30914161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.97 | 0.01 | 0.34 | 2.99 | 3.05 | 2.86 | 226743 |
| 1721774100 | 2.96 | 0.12 | 4.23 | 2.81 | 2.98 | 2.73 | 201596 |
| 1721687700 | 2.84 | 0.06 | 2.16 | 2.79 | 2.85 | 2.71 | 188694 |
| 1721428500 | 2.7799999 | 0.12 | 4.51 | 2.67 | 2.81 | 2.67 | 509915 |
| 1721342100 | 2.66 | -0.18 | -6.34 | 2.83 | 2.91 | 2.64 | 189671 |
| 1721255700 | 2.84 | -0.06 | -2.07 | 2.84 | 2.9 | 2.75 | 124337 |
| 1721169300 | 2.9 | 0.05 | 1.75 | 2.92 | 2.95 | 2.8 | 201494 |
| 1721082900 | 2.85 | 0.05 | 1.79 | 2.86 | 2.98 | 2.82 | 142113 |
| 1720823700 | 2.8 | -0.01 | -0.36 | 2.98 | 2.98 | 2.8 | 136530 |
| 1720737300 | 2.81 | 0.16 | 6.04 | 2.79 | 2.85 | 2.7 | 242604 |
| 1720650900 | 2.65 | -0.02 | -0.75 | 2.69 | 2.73 | 2.59 | 590393 |
| 1720564500 | 2.67 | -0.05 | -1.84 | 2.7 | 2.8 | 2.59 | 126114 |
| 1720478100 | 2.72 | 0.14 | 5.43 | 2.59 | 2.77 | 2.59 | 62805 |
| 1720218900 | 2.58 | -0.09 | -3.37 | 2.67 | 2.67 | 2.42 | 105556 |
| 1720040640 | 2.67 | -0.01 | -0.37 | 2.7 | 2.7 | 2.5299999 | 64317 |
| 1719959700 | 2.68 | -0.21 | -7.27 | 2.88 | 2.9083 | 2.67 | 144941 |
| 1719873300 | 2.89 | -0.09 | -3.02 | 3.0299999 | 3.0785 | 2.85 | 155712 |
| 1719614100 | 2.98 | 0.04 | 1.36 | 2.95 | 3.19 | 2.871 | 2763707 |
| 1719527700 | 2.94 | 0.29 | 10.94 | 2.67 | 2.99 | 2.6 | 264020 |
| 1719441300 | 2.65 | 0.04 | 1.53 | 2.57 | 2.69 | 2.56 | 128982 |
| 1719354900 | 2.61 | -0.03 | -1.14 | 2.63 | 2.7 | 2.58 | 139372 |
| 1719268500 | 2.64 | -0.06 | -2.22 | 2.7 | 2.72 | 2.56 | 169665 |
| 1719009300 | 2.7 | 0.06 | 2.27 | 2.63 | 2.71 | 2.61 | 313902 |
| 1718922900 | 2.64 | -0.05 | -1.86 | 2.61 | 2.71 | 2.4 | 108959 |
| 1718750100 | 2.69 | -0.02 | -0.55 | 2.7 | 2.77 | 2.66 | 126594 |
| 1718663700 | 2.705 | 0.06 | 2.08 | 2.64 | 2.8 | 2.6 | 275358 |
| 1718404500 | 2.65 | -0.12 | -4.33 | 2.73 | 2.7799999 | 2.5 | 286007 |
| 1718318100 | 2.77 | -0.07 | -2.46 | 2.9 | 2.96 | 2.72 | 238638 |
| 1718231700 | 2.84 | 0.24 | 9.23 | 2.66 | 2.9 | 2.59 | 872470 |
| 1718145300 | 2.6 | 0.07 | 2.77 | 2.55 | 2.8 | 2.55 | 74389 |
| 1718058900 | 2.5299999 | 0.09 | 3.69 | 2.43 | 2.63 | 2.3 | 182951 |
| 1717799700 | 2.44 | -0.03 | -1.21 | 2.4998999 | 2.55 | 2.39 | 91593 |
| 1717713300 | 2.47 | -0.2 | -7.49 | 2.65 | 2.69 | 2.47 | 124318 |
| 1717626900 | 2.67 | 0.06 | 2.30 | 2.63 | 2.735 | 2.55 | 305026 |
| 1717540500 | 2.61 | 0.06 | 2.35 | 2.56 | 2.65 | 2.48 | 230840 |
| 1717454100 | 2.55 | -0.02 | -0.78 | 2.63 | 2.71 | 2.52 | 177900 |
| 1717194900 | 2.57 | -0.02 | -0.77 | 2.64 | 2.67 | 2.54 | 80207 |
| 1717108500 | 2.59 | 0.05 | 1.97 | 2.5 | 2.66 | 2.48 | 303124 |
| 1717022100 | 2.54 | -0.02 | -0.78 | 2.47 | 2.67 | 2.47 | 199697 |
| 1716935700 | 2.56 | 0.06 | 2.40 | 2.5099999 | 2.6 | 2.42 | 64130 |
| 1716590100 | 2.5 | -0.04 | -1.57 | 2.54 | 2.58 | 2.42 | 427504 |
| 1716503700 | 2.54 | -0.11 | -4.15 | 2.65 | 2.67 | 2.5099999 | 109222 |
| 1716417300 | 2.65 | -0.08 | -2.93 | 2.72 | 2.86 | 2.58 | 81545 |
| 1716330900 | 2.73 | -0.1 | -3.53 | 2.82 | 2.84 | 2.67 | 95788 |
| 1716244500 | 2.83 | 0.06 | 2.17 | 2.77 | 2.97 | 2.77 | 147690 |
| 1715985300 | 2.77 | -0.07 | -2.46 | 2.85 | 2.93 | 2.75 | 66965 |
| 1715898900 | 2.84 | 0.07 | 2.71 | 2.73 | 2.9 | 2.69 | 143181 |
| 1715812500 | 2.765 | -0.16 | -5.31 | 2.96 | 3.0299999 | 2.7 | 223160 |
| 1715726100 | 2.92 | 0.19 | 6.96 | 2.7799999 | 2.94 | 2.71 | 86410 |
| 1715639700 | 2.73 | 0 | 0.00 | 2.75 | 2.7799999 | 2.59 | 81702 |
| 1715380500 | 2.73 | -0.19 | -6.51 | 2.9 | 2.9 | 2.62 | 89429 |
| 1715294100 | 2.92 | 0.28 | 10.61 | 2.65 | 3.0099999 | 2.57 | 259175 |
| 1715207700 | 2.64 | -0.26 | -8.97 | 2.66 | 2.85 | 2.508 | 116736 |
| 1715121300 | 2.9 | -0.04 | -1.36 | 2.94 | 3.02 | 2.88 | 81883 |
| 1715034900 | 2.94 | -0.08 | -2.65 | 3.05 | 3.11 | 2.92 | 46713 |
| 1714775700 | 3.02 | 0.01 | 0.33 | 3.02 | 3.12 | 2.98 | 26782 |
| 1714689300 | 3.0099999 | 0.15 | 5.24 | 2.89 | 3.0545 | 2.87 | 90385 |
| 1714602900 | 2.86 | -0.07 | -2.39 | 2.93 | 3 | 2.74 | 171933 |
| 1714516500 | 2.93 | -0.01 | -0.34 | 2.95 | 3.09 | 2.88 | 524950 |
| 1714430100 | 2.94 | 0.16 | 5.76 | 2.79 | 2.97 | 2.7799999 | 108446 |
| 1714170900 | 2.7799999 | 0.24 | 9.45 | 2.5 | 2.8 | 2.5 | 55791 |
| 1714084500 | 2.54 | -0.11 | -4.15 | 2.58 | 2.62 | 2.45 | 174926 |
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
