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 | -0.24 | -11.1888111888 | 2.145 | 2.15 | 1.89 | 29828134 | 2.06300755 | CS |
| 4 | -0.295 | -13.4090909091 | 2.2 | 2.39 | 1.89 | 31074806 | 2.18855214 | CS |
| 12 | -0.485 | -20.2928870293 | 2.39 | 2.56 | 1.89 | 25945460 | 2.26911459 | CS |
| 26 | -0.195 | -9.28571428571 | 2.1 | 2.56 | 1.89 | 25478161 | 2.26111028 | CS |
| 52 | -0.905 | -32.206405694 | 2.81 | 2.85 | 1.89 | 19522683 | 2.31032072 | CS |
| 156 | -0.795 | -29.4444444444 | 2.7 | 3.315 | 1.89 | 21409343 | 2.65622825 | CS |
| 260 | -2.705 | -58.6767895879 | 4.61 | 4.88 | 1.89 | 23633267 | 2.7678249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.06 | 0.03 | 1.48 | 2.05 | 2.07 | 2.0299999 | 27787084 |
| 1734651600 | 2.0299999 | 0.01 | 0.50 | 2.09 | 2.09 | 2.02 | 31839187 |
| 1734565200 | 2.02 | -0.1 | -4.72 | 2.08 | 2.09 | 2.0099999 | 30633427 |
| 1734478800 | 2.12 | 0.04 | 1.92 | 2.09 | 2.14 | 2.07 | 35940681 |
| 1734392400 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.07 | 23888502 |
| 1734133200 | 2.14 | -0.04 | -1.83 | 2.18 | 2.19 | 2.14 | 23440108 |
| 1734046800 | 2.18 | -0.09 | -3.96 | 2.21 | 2.22 | 2.18 | 42277260 |
| 1733960400 | 2.27 | -0.05 | -2.16 | 2.3 | 2.3 | 2.22 | 39605303 |
| 1733874000 | 2.32 | 0.02 | 0.87 | 2.34 | 2.34 | 2.31 | 14850242 |
| 1733787600 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.29 | 22494102 |
| 1733528400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.365 | 2.27 | 39898081 |
| 1733442000 | 2.34 | 0.08 | 3.54 | 2.33 | 2.39 | 2.32 | 30422072 |
| 1733355600 | 2.2599999 | -0.05 | -2.16 | 2.305 | 2.33 | 2.25 | 47770238 |
| 1733269200 | 2.31 | 0.12 | 5.48 | 2.22 | 2.31 | 2.21 | 34871541 |
| 1733182800 | 2.19 | 0.07 | 3.30 | 2.13 | 2.2 | 2.1 | 56431156 |
| 1732917840 | 2.12 | -0.03 | -1.40 | 2.07 | 2.14 | 2.05 | 29058230 |
| 1732750800 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2 | 2.13 | 36078189 |
| 1732664400 | 2.19 | 0.02 | 0.92 | 2.17 | 2.21 | 2.17 | 13571499 |
| 1732578000 | 2.17 | -0.02 | -0.91 | 2.2 | 2.21 | 2.17 | 14755890 |
| 1732318800 | 2.19 | 0.04 | 1.86 | 2.17 | 2.2 | 2.16 | 12426009 |
| 1732232400 | 2.15 | -0.02 | -0.92 | 2.14 | 2.17 | 2.14 | 22454653 |
| 1732146000 | 2.17 | -0.01 | -0.46 | 2.18 | 2.185 | 2.16 | 3214804 |
| 1732059600 | 2.18 | 0 | 0.00 | 2.18 | 2.21 | 2.17 | 19546692 |
| 1731973200 | 2.18 | -0.03 | -1.36 | 2.21 | 2.23 | 2.16 | 24277440 |
| 1731714000 | 2.21 | 0 | 0.00 | 2.21 | 2.22 | 2.19 | 6375043 |
| 1731627600 | 2.21 | -0.01 | -0.45 | 2.23 | 2.24 | 2.2 | 25345508 |
| 1731541200 | 2.22 | 0 | 0.00 | 2.19 | 2.22 | 2.18 | 25077184 |
| 1731454800 | 2.22 | 0.02 | 0.91 | 2.16 | 2.22 | 2.15 | 30147875 |
| 1731368400 | 2.2 | 0.03 | 1.38 | 2.14 | 2.21 | 2.14 | 23890027 |
| 1731109200 | 2.17 | -0.06 | -2.69 | 2.17 | 2.2 | 2.15 | 31442366 |
| 1731022800 | 2.23 | 0.02 | 0.90 | 2.24 | 2.25 | 2.21 | 26292431 |
| 1730936400 | 2.21 | -0.01 | -0.45 | 2.18 | 2.22 | 2.14 | 26416447 |
| 1730850000 | 2.22 | 0.01 | 0.45 | 2.21 | 2.22 | 2.18 | 14669921 |
| 1730763600 | 2.21 | 0.06 | 2.79 | 2.18 | 2.22 | 2.17 | 20241075 |
| 1730500800 | 2.15 | -0.03 | -1.38 | 2.18 | 2.19 | 2.14 | 19144275 |
| 1730414400 | 2.18 | -0.09 | -3.96 | 2.22 | 2.24 | 2.18 | 18915449 |
| 1730328000 | 2.27 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.24 | 16623390 |
| 1730241600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.25 | 20161955 |
| 1730155200 | 2.2799999 | 0.03 | 1.33 | 2.29 | 2.3 | 2.27 | 17413700 |
| 1729896000 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.2799999 | 2.25 | 14539773 |
| 1729809600 | 2.27 | 0.02 | 0.89 | 2.25 | 2.29 | 2.235 | 20158322 |
| 1729723200 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.27 | 2.23 | 13198289 |
| 1729636800 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.25 | 28932127 |
| 1729550400 | 2.29 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 22784289 |
| 1729291200 | 2.2799999 | -0.02 | -0.87 | 2.305 | 2.31 | 2.27 | 12524129 |
| 1729204800 | 2.3 | 0 | 0.00 | 2.2799999 | 2.31 | 2.27 | 17166441 |
| 1729118400 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.27 | 18238828 |
| 1729032000 | 2.2799999 | -0.06 | -2.56 | 2.31 | 2.31 | 2.27 | 15633871 |
| 1728945600 | 2.34 | 0.03 | 1.30 | 2.32 | 2.34 | 2.3 | 13731048 |
| 1728686400 | 2.31 | -0.05 | -2.12 | 2.33 | 2.345 | 2.29 | 16884926 |
| 1728600000 | 2.36 | 0 | 0.00 | 2.37 | 2.38 | 2.35 | 13814874 |
| 1728513600 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 26769395 |
| 1728427200 | 2.37 | -0.04 | -1.66 | 2.38 | 2.395 | 2.35 | 25476937 |
| 1728340800 | 2.41 | -0.06 | -2.43 | 2.45 | 2.46 | 2.4 | 21799946 |
| 1728081600 | 2.47 | -0.01 | -0.40 | 2.44 | 2.49 | 2.44 | 43086729 |
| 1727995200 | 2.48 | -0.08 | -3.13 | 2.49 | 2.5 | 2.46 | 49295840 |
| 1727908800 | 2.56 | 0.06 | 2.40 | 2.54 | 2.56 | 2.52 | 84410347 |
| 1727822400 | 2.5 | 0.06 | 2.46 | 2.48 | 2.5299999 | 2.47 | 51018495 |
| 1727736000 | 2.44 | 0.04 | 1.67 | 2.39 | 2.44 | 2.3849999 | 37343744 |
| 1727476800 | 2.4 | 0.04 | 1.69 | 2.36 | 2.41 | 2.36 | 58579339 |
| 1727390400 | 2.36 | 0.03 | 1.29 | 2.36 | 2.37 | 2.35 | 10628280 |
| 1727304000 | 2.33 | 0 | 0.00 | 2.36 | 2.38 | 2.31 | 28727545 |
| 1727217600 | 2.33 | 0.02 | 0.87 | 2.36 | 2.37 | 2.3201 | 28081184 |
| 1727131200 | 2.31 | 0.01 | 0.43 | 2.31 | 2.32 | 2.29 | 14551006 |
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
