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 | -0.16 | -6.61157024793 | 2.42 | 2.44 | 2.26 | 76062 | 2.34812485 | CS |
| 4 | -0.21 | -8.5020242915 | 2.47 | 2.47 | 2.24 | 112688 | 2.34098395 | CS |
| 12 | -0.81 | -26.3843648208 | 3.07 | 3.24 | 2.24 | 181251 | 2.66596755 | CS |
| 26 | -0.46 | -16.9117647059 | 2.72 | 3.24 | 2.24 | 194413 | 2.73899256 | CS |
| 52 | 0.26 | 13 | 2 | 3.24 | 1.7 | 170616 | 2.53042404 | CS |
| 156 | -0.3 | -11.71875 | 2.56 | 3.24 | 1.46 | 98267 | 2.47208604 | CS |
| 260 | -0.3 | -11.71875 | 2.56 | 3.24 | 1.46 | 98267 | 2.47208604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 2.2599999 | -0.04 | -1.74 | 2.31 | 2.36 | 2.2599999 | 97128 |
| 1736811300 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.2599999 | 79901 |
| 1736552100 | 2.35 | -0.02 | -0.84 | 2.36 | 2.39 | 2.35 | 110513 |
| 1736379300 | 2.37 | -0.04 | -1.66 | 2.41 | 2.41 | 2.35 | 85136 |
| 1736292900 | 2.41 | 0 | 0.00 | 2.42 | 2.44 | 2.4 | 28697 |
| 1736206500 | 2.41 | 0.03 | 1.26 | 2.42 | 2.43 | 2.37 | 85935 |
| 1735947300 | 2.38 | -0.05 | -2.06 | 2.42 | 2.44 | 2.355 | 121603 |
| 1735860900 | 2.43 | 0.09 | 3.85 | 2.35 | 2.44 | 2.35 | 54853 |
| 1735688100 | 2.34 | 0.02 | 0.86 | 2.32 | 2.38 | 2.3 | 101160 |
| 1735601700 | 2.32 | -0.03 | -1.28 | 2.32 | 2.3386 | 2.29 | 116473 |
| 1735342500 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.32 | 47433 |
| 1735256100 | 2.4 | 0.05 | 2.13 | 2.37 | 2.4049999 | 2.315 | 97591 |
| 1735077840 | 2.35 | 0.04 | 1.73 | 2.33 | 2.36 | 2.2799999 | 92862 |
| 1734996900 | 2.31 | -0.04 | -1.70 | 2.33 | 2.36 | 2.3 | 112450 |
| 1734737700 | 2.35 | 0.08 | 3.52 | 2.2799999 | 2.37 | 2.2599999 | 83820 |
| 1734651300 | 2.27 | -0.03 | -1.30 | 2.3 | 2.391 | 2.24 | 267989 |
| 1734564900 | 2.3 | -0.11 | -4.56 | 2.42 | 2.42 | 2.255 | 273519 |
| 1734478500 | 2.41 | -0.06 | -2.43 | 2.47 | 2.47 | 2.4 | 155757 |
| 1734392100 | 2.47 | -0.01 | -0.40 | 2.49 | 2.55 | 2.46 | 142898 |
| 1734132900 | 2.48 | -0.05 | -1.98 | 2.52 | 2.5799 | 2.47 | 99924 |
| 1734046500 | 2.5299999 | -0.07 | -2.69 | 2.58 | 2.6 | 2.52 | 94563 |
| 1733960100 | 2.6 | -0.01 | -0.38 | 2.62 | 2.63 | 2.58 | 123403 |
| 1733873700 | 2.61 | -0.03 | -1.14 | 2.66 | 2.67 | 2.6 | 94988 |
| 1733787300 | 2.64 | 0.06 | 2.33 | 2.62 | 2.715 | 2.59 | 181155 |
| 1733528100 | 2.58 | 0.02 | 0.78 | 2.56 | 2.6 | 2.5099999 | 168151 |
| 1733441700 | 2.56 | -0.02 | -0.78 | 2.58 | 2.65 | 2.5099999 | 115977 |
| 1733355300 | 2.58 | -0.03 | -0.96 | 2.6 | 2.64 | 2.555 | 212384 |
| 1733268900 | 2.605 | 0.04 | 1.36 | 2.57 | 2.6713 | 2.57 | 81358 |
| 1733182500 | 2.57 | -0.08 | -3.02 | 2.62 | 2.65 | 2.57 | 94856 |
| 1732917840 | 2.65 | 0.02 | 0.76 | 2.64 | 2.685 | 2.62 | 54810 |
| 1732750500 | 2.63 | -0.03 | -0.94 | 2.66 | 2.6802 | 2.62 | 71402 |
| 1732664100 | 2.6549999 | 0 | 0.19 | 2.64 | 2.66 | 2.62 | 56872 |
| 1732577700 | 2.65 | -0.13 | -4.68 | 2.75 | 2.7524 | 2.61 | 186548 |
| 1732318500 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.81 | 2.748 | 180897 |
| 1732232100 | 2.75 | 0.06 | 2.23 | 2.69 | 2.7599999 | 2.63 | 83951 |
| 1732145700 | 2.69 | -0.06 | -2.18 | 2.77 | 2.7799999 | 2.63 | 137971 |
| 1732059300 | 2.75 | 0.1 | 3.77 | 2.68 | 2.79 | 2.62 | 380985 |
| 1731972900 | 2.65 | 0.21 | 8.61 | 2.47 | 2.695 | 2.47 | 437820 |
| 1731713700 | 2.44 | -0.06 | -2.40 | 2.45 | 2.505 | 2.43 | 247042 |
| 1731627300 | 2.5 | -0.06 | -2.34 | 2.56 | 2.56 | 2.455 | 937371 |
| 1731540900 | 2.56 | -0.1 | -3.76 | 2.7 | 2.7 | 2.55 | 306474 |
| 1731454500 | 2.66 | -0.03 | -1.12 | 2.66 | 2.69 | 2.62 | 212555 |
| 1731368100 | 2.69 | -0.02 | -0.74 | 2.68 | 2.695 | 2.6 | 486747 |
| 1731108900 | 2.71 | -0.1 | -3.56 | 2.81 | 2.81 | 2.645 | 328537 |
| 1731022500 | 2.81 | -0.02 | -0.71 | 2.8 | 2.83 | 2.75 | 364613 |
| 1730936100 | 2.83 | -0.07 | -2.41 | 2.85 | 2.86 | 2.7799999 | 204147 |
| 1730849700 | 2.9 | -0.03 | -1.02 | 2.93 | 2.96 | 2.855 | 237592 |
| 1730763300 | 2.93 | 0.02 | 0.69 | 2.94 | 2.96 | 2.875 | 156146 |
| 1730500500 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.88 | 138232 |
| 1730414100 | 2.96 | -0.1 | -3.27 | 3.05 | 3.05 | 2.9306 | 196011 |
| 1730327700 | 3.06 | -0.03 | -0.97 | 3.07 | 3.08 | 3.02 | 144755 |
| 1730241300 | 3.09 | 0.02 | 0.65 | 3.08 | 3.11 | 3.02 | 192458 |
| 1730154900 | 3.07 | 0.02 | 0.66 | 3.07 | 3.1 | 3.015 | 197659 |
| 1729895700 | 3.05 | -0.07 | -2.24 | 3.13 | 3.13 | 3.0099999 | 146489 |
| 1729809300 | 3.12 | -0.03 | -0.95 | 3.15 | 3.15 | 3.0299999 | 209007 |
| 1729722900 | 3.15 | -0.03 | -0.94 | 3.21 | 3.24 | 3.035 | 221051 |
| 1729636500 | 3.18 | 0.11 | 3.58 | 3.07 | 3.23 | 3.05 | 306897 |
| 1729550100 | 3.07 | 0.05 | 1.66 | 3.09 | 3.1808 | 3 | 278224 |
| 1729290900 | 3.02 | 0.05 | 1.68 | 3 | 3.02 | 2.965 | 170255 |
| 1729204500 | 2.97 | -0.01 | -0.34 | 3 | 3 | 2.95 | 74643 |
| 1729118100 | 2.98 | 0.02 | 0.51 | 3.02 | 3.02 | 2.965 | 106588 |
| 1729031700 | 2.965 | -0.04 | -1.17 | 3.0099999 | 3.0099999 | 2.95 | 65024 |
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
