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 | 0.27 | 12.5581395349 | 2.15 | 2.42 | 2.13 | 2144152 | 2.27816326 | CS |
| 4 | -0.18 | -6.92307692308 | 2.6 | 2.626 | 2.06 | 2116997 | 2.26245602 | CS |
| 12 | -0.13 | -5.09803921569 | 2.55 | 3.12 | 2.06 | 2304324 | 2.58243379 | CS |
| 26 | 0.13 | 5.6768558952 | 2.29 | 3.12 | 1.86 | 1830109 | 2.46070179 | CS |
| 52 | -0.07 | -2.81124497992 | 2.49 | 3.76 | 1.86 | 1656471 | 2.59506743 | CS |
| 156 | -1.92 | -44.2396313364 | 4.34 | 5 | 1.81 | 1013112 | 2.69283358 | CS |
| 260 | -0.93 | -27.7611940299 | 3.35 | 5.95 | 1.81 | 943036 | 2.90504921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.36 | 0.01 | 0.43 | 2.42 | 2.43 | 2.35 | 1857753 |
| 1735947300 | 2.35 | -0.01 | -0.42 | 2.39 | 2.39 | 2.3 | 2040055 |
| 1735860900 | 2.36 | 0.17 | 7.76 | 2.23 | 2.38 | 2.22 | 2847901 |
| 1735688100 | 2.19 | 0.03 | 1.39 | 2.18 | 2.24 | 2.15 | 1874981 |
| 1735601700 | 2.16 | -0.01 | -0.46 | 2.15 | 2.22 | 2.13 | 1813672 |
| 1735342500 | 2.17 | -0.02 | -0.91 | 2.19 | 2.1993999 | 2.12 | 2350406 |
| 1735256100 | 2.19 | 0.06 | 2.82 | 2.13 | 2.23 | 2.125 | 1123647 |
| 1735077840 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.0911 | 1232864 |
| 1734996900 | 2.18 | 0.05 | 2.35 | 2.16 | 2.19 | 2.09 | 2215341 |
| 1734737700 | 2.13 | 0.02 | 0.95 | 2.1 | 2.15 | 2.06 | 3105540 |
| 1734651300 | 2.11 | -0.02 | -0.94 | 2.16 | 2.2099 | 2.1 | 2100921 |
| 1734564900 | 2.13 | -0.09 | -4.05 | 2.19 | 2.27 | 2.11 | 2903912 |
| 1734478500 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.27 | 2.15 | 3067802 |
| 1734392100 | 2.2599999 | -0.06 | -2.59 | 2.32 | 2.3499 | 2.25 | 2456909 |
| 1734132900 | 2.32 | -0.1 | -4.13 | 2.44 | 2.46 | 2.31 | 1637486 |
| 1734046500 | 2.42 | -0.1 | -3.97 | 2.55 | 2.55 | 2.42 | 1337991 |
| 1733960100 | 2.52 | 0.01 | 0.40 | 2.55 | 2.55 | 2.415 | 2097639 |
| 1733873700 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.55 | 2.46 | 1506169 |
| 1733787300 | 2.49 | -0.05 | -1.97 | 2.6 | 2.626 | 2.48 | 2392713 |
| 1733528100 | 2.54 | -0.09 | -3.42 | 2.62 | 2.64 | 2.5 | 2747948 |
| 1733441700 | 2.63 | 0.29 | 12.39 | 2.33 | 2.7 | 2.29 | 7744326 |
| 1733355300 | 2.34 | -0.04 | -1.68 | 2.38 | 2.42 | 2.3 | 2304119 |
| 1733268900 | 2.38 | -0.01 | -0.42 | 2.39 | 2.41 | 2.31 | 2225337 |
| 1733182500 | 2.39 | -0.1 | -4.02 | 2.5 | 2.5099999 | 2.35 | 2751620 |
| 1732917840 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.58 | 2.48 | 947597 |
| 1732750500 | 2.48 | 0.01 | 0.40 | 2.5 | 2.56 | 2.47 | 1366589 |
| 1732664100 | 2.47 | -0.08 | -3.14 | 2.52 | 2.55 | 2.47 | 1080798 |
| 1732577700 | 2.55 | -0.07 | -2.67 | 2.62 | 2.67 | 2.5 | 1951305 |
| 1732318500 | 2.62 | -0.06 | -2.24 | 2.69 | 2.69 | 2.58 | 2093337 |
| 1732232100 | 2.68 | 0.03 | 1.13 | 2.65 | 2.7197 | 2.6 | 1807811 |
| 1732145700 | 2.65 | -0.12 | -4.33 | 2.7799999 | 2.8 | 2.62 | 2187435 |
| 1732059300 | 2.77 | 0.06 | 2.21 | 2.7599999 | 2.81 | 2.6601 | 2828715 |
| 1731972900 | 2.71 | 0.15 | 5.86 | 2.64 | 2.8297 | 2.625 | 3304346 |
| 1731713700 | 2.56 | 0.05 | 1.99 | 2.5 | 2.6393 | 2.44 | 2913705 |
| 1731627300 | 2.5099999 | 0 | 0.00 | 2.49 | 2.54 | 2.44 | 2012243 |
| 1731540900 | 2.5099999 | -0.15 | -5.64 | 2.74 | 2.7601 | 2.49 | 2379590 |
| 1731454500 | 2.66 | -0.02 | -0.75 | 2.62 | 2.71 | 2.5891 | 2248818 |
| 1731368100 | 2.68 | -0.04 | -1.47 | 2.72 | 2.74 | 2.59 | 1609891 |
| 1731108900 | 2.72 | -0.1 | -3.55 | 2.82 | 2.82 | 2.65 | 1817096 |
| 1731022500 | 2.82 | 0.11 | 3.87 | 2.74 | 2.88 | 2.74 | 1795625 |
| 1730936100 | 2.715 | -0.01 | -0.18 | 2.7799999 | 2.805 | 2.6234 | 1885123 |
| 1730849700 | 2.72 | 0.03 | 1.12 | 2.69 | 2.79 | 2.68 | 2158152 |
| 1730763300 | 2.69 | -0.01 | -0.37 | 2.69 | 2.72 | 2.55 | 3134608 |
| 1730500500 | 2.7 | -0.08 | -2.88 | 2.84 | 2.89 | 2.69 | 1782711 |
| 1730414100 | 2.7799999 | -0.14 | -4.79 | 2.88 | 2.9 | 2.74 | 2134645 |
| 1730327700 | 2.92 | 0.05 | 1.74 | 2.84 | 2.96 | 2.835 | 1694879 |
| 1730241300 | 2.87 | -0.07 | -2.38 | 2.93 | 2.95 | 2.82 | 1968436 |
| 1730154900 | 2.94 | 0.05 | 1.73 | 2.9 | 3.02 | 2.86 | 3215054 |
| 1729895700 | 2.89 | -0.04 | -1.37 | 2.94 | 3.0299999 | 2.85 | 2575915 |
| 1729809300 | 2.93 | 0.06 | 2.09 | 2.91 | 2.94 | 2.83 | 1622003 |
| 1729722900 | 2.87 | -0.12 | -4.01 | 3.0099999 | 3.0099999 | 2.81 | 2085657 |
| 1729636500 | 2.99 | -0.09 | -2.92 | 3.09 | 3.1053 | 2.91 | 2747321 |
| 1729550100 | 3.08 | 0.11 | 3.70 | 3.08 | 3.12 | 2.96 | 4844829 |
| 1729290900 | 2.97 | 0.13 | 4.58 | 2.87 | 2.98 | 2.79 | 1958547 |
| 1729204500 | 2.84 | -0.01 | -0.35 | 2.9 | 2.97 | 2.82 | 1676078 |
| 1729118100 | 2.85 | 0.21 | 7.95 | 2.62 | 2.95 | 2.62 | 4509678 |
| 1729031700 | 2.64 | 0.04 | 1.54 | 2.62 | 2.665 | 2.52 | 2221849 |
| 1728945300 | 2.6 | 0.04 | 1.56 | 2.55 | 2.63 | 2.5299999 | 1117774 |
| 1728686100 | 2.56 | 0.03 | 1.19 | 2.52 | 2.56 | 2.5 | 819764 |
| 1728599700 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.57 | 2.47 | 809875 |
| 1728513300 | 2.5099999 | -0.09 | -3.28 | 2.59 | 2.59 | 2.454 | 1229792 |
| 1728426900 | 2.595 | -0.01 | -0.19 | 2.6 | 2.6187999 | 2.52 | 1146341 |
| 1728340500 | 2.6 | -0.03 | -1.14 | 2.73 | 2.795 | 2.54 | 2837171 |
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
