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 | -0.0601 | -2.91747572816 | 2.06 | 2.06 | 1.96 | 36246 | 2.0052307 | CS |
| 4 | -0.0201 | -0.99504950495 | 2.02 | 2.1 | 1.96 | 30866 | 2.03512076 | CS |
| 12 | -0.0501 | -2.44390243902 | 2.05 | 2.23 | 1.94 | 33524 | 2.05675499 | CS |
| 26 | -0.4201 | -17.3595041322 | 2.42 | 2.54 | 1.94 | 48392 | 2.15037284 | CS |
| 52 | -0.3601 | -15.2584745763 | 2.36 | 2.705 | 1.94 | 60547 | 2.28024218 | CS |
| 156 | -3.9501 | -66.3882352941 | 5.95 | 5.985 | 1.94 | 93409 | 3.14883243 | CS |
| 260 | -6.3601 | -76.0777511962 | 8.36 | 8.939 | 1.94 | 144996 | 4.63613056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 2 | 0.03 | 1.52 | 1.96 | 2.05 | 1.96 | 16736 |
| 1730414400 | 1.97 | -0.01 | -0.25 | 1.98 | 1.99 | 1.96 | 29494 |
| 1730328000 | 1.975 | -0.04 | -1.74 | 2.02 | 2.02 | 1.97 | 30717 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.025 | 1.985 | 28142 |
| 1730155200 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 1.99 | 77464 |
| 1729896000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0739 | 2.0299999 | 52878 |
| 1729809600 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 10973 |
| 1729723200 | 2.0299999 | -0.04 | -1.69 | 2.06 | 2.06 | 2.0299999 | 89426 |
| 1729636800 | 2.065 | -0.01 | -0.24 | 2.07 | 2.1 | 2.06 | 66020 |
| 1729550400 | 2.07 | -0.02 | -0.96 | 2.07 | 2.1 | 2.06 | 24146 |
| 1729291200 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.02 | 31345 |
| 1729204800 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 3032 |
| 1729118400 | 2.05 | 0 | 0.24 | 2.0299999 | 2.05 | 2.0289 | 24791 |
| 1729032000 | 2.045 | 0 | 0.00 | 2.0299999 | 2.05 | 2.0299999 | 4951 |
| 1728945600 | 2.045 | 0 | 0.25 | 2.05 | 2.05 | 2.04 | 6007 |
| 1728686400 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.0485 | 2.02 | 18358 |
| 1728600000 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2 | 11809 |
| 1728513600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0099999 | 36378 |
| 1728427200 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 41216 |
| 1728340800 | 2.04 | 0.01 | 0.44 | 2.02 | 2.06 | 2.02 | 17032 |
| 1728081600 | 2.031 | -0.02 | -0.92 | 2.05 | 2.05 | 2.0299999 | 23091 |
| 1727995200 | 2.0499 | 0.03 | 1.48 | 2.02 | 2.0499 | 2.02 | 2526 |
| 1727908800 | 2.02 | 0 | 0.00 | 2.02 | 2.05 | 2.0004 | 28118 |
| 1727822400 | 2.02 | -0.01 | -0.49 | 2 | 2.06 | 2 | 28180 |
| 1727736000 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.08 | 2.0099999 | 22030 |
| 1727476800 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.08 | 2.0299999 | 16195 |
| 1727390400 | 2.02 | -0.01 | -0.54 | 2.06 | 2.06 | 2.0099999 | 16898 |
| 1727304000 | 2.031 | -0.04 | -1.88 | 2.06 | 2.0746 | 2.0244 | 8507 |
| 1727217600 | 2.0699 | 0.02 | 0.97 | 2.06 | 2.0773 | 2.04 | 20562 |
| 1727131200 | 2.05 | 0 | 0.00 | 2.0299999 | 2.07 | 2.02 | 15542 |
| 1726872000 | 2.05 | -0.01 | -0.49 | 2.05 | 2.07 | 2.04 | 27525 |
| 1726785600 | 2.06 | 0.03 | 1.48 | 2.05 | 2.06 | 2.02 | 54462 |
| 1726699200 | 2.0299999 | 0.09 | 4.64 | 1.97 | 2.04 | 1.97 | 55906 |
| 1726612800 | 1.94 | -0.08 | -3.96 | 2 | 2.04 | 1.94 | 146213 |
| 1726526400 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0004 | 27493 |
| 1726267200 | 2.04 | 0.03 | 1.49 | 2.04 | 2.07 | 2.0099999 | 25628 |
| 1726180800 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.029 | 1.99 | 10104 |
| 1726094400 | 1.99 | 0 | 0.00 | 1.98 | 2.0099999 | 1.94 | 39711 |
| 1726008000 | 1.99 | -0.01 | -0.50 | 2.02 | 2.025 | 1.97 | 59944 |
| 1725921600 | 2 | -0.07 | -3.38 | 2.05 | 2.07 | 1.98 | 50825 |
| 1725662400 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.02 | 43434 |
| 1725576000 | 2.07 | 0.02 | 0.98 | 2.07 | 2.0731 | 2.0299999 | 16926 |
| 1725489600 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.025 | 16681 |
| 1725403200 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.02 | 32929 |
| 1725057600 | 2.07 | 0.02 | 0.98 | 2.07 | 2.0823 | 2.035 | 25440 |
| 1724971200 | 2.05 | -0.04 | -1.91 | 2.1 | 2.1 | 2.035 | 64059 |
| 1724884800 | 2.09 | -0.03 | -1.42 | 2.13 | 2.18 | 2.09 | 27469 |
| 1724798400 | 2.12 | 0 | 0.00 | 2.13 | 2.14 | 2.0801 | 17743 |
| 1724712000 | 2.12 | -0.02 | -0.93 | 2.11 | 2.15 | 2.11 | 20038 |
| 1724452800 | 2.14 | 0 | 0.00 | 2.13 | 2.16 | 2.12 | 37572 |
| 1724366400 | 2.14 | -0.03 | -1.38 | 2.19 | 2.19 | 2.11 | 16869 |
| 1724280000 | 2.17 | -0.06 | -2.69 | 2.2 | 2.2 | 2.15 | 41685 |
| 1724193600 | 2.23 | 0.08 | 3.72 | 2.16 | 2.23 | 2.1222 | 149120 |
| 1724107200 | 2.15 | 0.02 | 0.94 | 2.15 | 2.16 | 2.13 | 19509 |
| 1723848000 | 2.13 | 0.01 | 0.47 | 2.11 | 2.15 | 2.11 | 29760 |
| 1723761600 | 2.12 | 0.02 | 0.95 | 2.07 | 2.14 | 2.07 | 48502 |
| 1723675200 | 2.1 | 0.03 | 1.45 | 2.08 | 2.1 | 2.08 | 25642 |
| 1723588800 | 2.07 | 0.02 | 0.98 | 2.04 | 2.07 | 2.04 | 18071 |
| 1723502400 | 2.05 | 0.03 | 1.49 | 2.05 | 2.07 | 2.02 | 46456 |
| 1723243200 | 2.02 | -0.03 | -1.46 | 2.08 | 2.08 | 2 | 43113 |
| 1723156800 | 2.05 | 0.08 | 4.06 | 1.98 | 2.06 | 1.98 | 63986 |
| 1723070400 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0499 | 1.97 | 62469 |
| 1722984000 | 2.0099999 | 0.04 | 2.03 | 1.99 | 2.0499 | 1.99 | 80920 |
| 1722897600 | 1.97 | -0.1 | -4.83 | 2.05 | 2.12 | 1.95 | 106288 |
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
