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 | -0.01 | -0.3861003861 | 2.59 | 2.73 | 2.54 | 4896 | 2.62092777 | CS |
| 4 | -0.01 | -0.3861003861 | 2.59 | 2.8099 | 2.5 | 2853 | 2.65198395 | CS |
| 12 | 0.2199 | 9.31740180501 | 2.3601 | 2.8099 | 2.23 | 4709 | 2.51805204 | CS |
| 26 | -0.07 | -2.64150943396 | 2.65 | 2.8099 | 2.23 | 4318 | 2.48715465 | CS |
| 52 | -0.26 | -9.15492957746 | 2.84 | 3.59 | 2.15 | 5013 | 2.56775381 | CS |
| 156 | -0.82 | -24.1176470588 | 3.4 | 4.55 | 2.15 | 38639 | 3.55338793 | CS |
| 260 | 0.43 | 20 | 2.15 | 9.54 | 1.3 | 52123 | 3.07348528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 2.58 | -0.09 | -3.37 | 2.68 | 2.68 | 2.5546 | 4320 |
| 1741905600 | 2.67 | 0.09 | 3.49 | 2.67 | 2.67 | 2.66 | 345 |
| 1741819200 | 2.58 | -0.07 | -2.64 | 2.73 | 2.73 | 2.58 | 7777 |
| 1741732800 | 2.65 | 0.06 | 2.32 | 2.54 | 2.65 | 2.54 | 9699 |
| 1741646400 | 2.59 | -0.04 | -1.52 | 2.55 | 2.61 | 2.55 | 1025 |
| 1741390800 | 2.63 | -0.05 | -1.87 | 2.59 | 2.68 | 2.59 | 5632 |
| 1741304400 | 2.68 | -0.04 | -1.47 | 2.7599999 | 2.7599999 | 2.6432 | 957 |
| 1741218000 | 2.72 | 0.12 | 4.62 | 2.66 | 2.748 | 2.6 | 2392 |
| 1741131600 | 2.6 | -0.01 | -0.38 | 2.52 | 2.61 | 2.52 | 637 |
| 1741045200 | 2.61 | -0.02 | -0.76 | 2.5 | 2.66 | 2.5 | 1221 |
| 1740786000 | 2.63 | -0.1 | -3.72 | 2.75 | 2.75 | 2.6 | 1322 |
| 1740699600 | 2.7315 | 0 | 0.00 | 2.79 | 2.79 | 2.7315 | 422 |
| 1740613200 | 2.7315 | 0.07 | 2.69 | 2.66 | 2.77 | 2.66 | 1612 |
| 1740526800 | 2.66 | 0.03 | 1.14 | 2.66 | 2.66 | 2.66 | 1165 |
| 1740440400 | 2.63 | -0.04 | -1.50 | 2.64 | 2.715 | 2.63 | 2686 |
| 1740181200 | 2.67 | -0.11 | -3.96 | 2.59 | 2.738 | 2.59 | 3360 |
| 1740094800 | 2.7799999 | 0.04 | 1.65 | 2.79 | 2.8099 | 2.74 | 3152 |
| 1740008400 | 2.735 | 0.09 | 3.60 | 2.77 | 2.79 | 2.67 | 1529 |
| 1739922000 | 2.64 | -0.04 | -1.49 | 2.58 | 2.715 | 2.58 | 6961 |
| 1739576400 | 2.68 | 0.09 | 3.31 | 2.59 | 2.7172 | 2.59 | 2304 |
| 1739490000 | 2.5942 | -0.11 | -3.92 | 2.59 | 2.6381 | 2.55 | 12818 |
| 1739403600 | 2.7 | 0.08 | 3.05 | 2.58 | 2.7 | 2.58 | 1718 |
| 1739317200 | 2.62 | 0.04 | 1.55 | 2.55 | 2.645 | 2.55 | 2070 |
| 1739230800 | 2.58 | 0.01 | 0.39 | 2.61 | 2.6574 | 2.56 | 4893 |
| 1738971600 | 2.57 | -0.02 | -0.71 | 2.7 | 2.7 | 2.57 | 5951 |
| 1738885200 | 2.5884999 | 0.01 | 0.33 | 2.68 | 2.68 | 2.5884999 | 1952 |
| 1738798800 | 2.58 | 0 | 0.00 | 2.65 | 2.72 | 2.54 | 38169 |
| 1738712400 | 2.58 | -0.07 | -2.64 | 2.63 | 2.63 | 2.5703999 | 18903 |
| 1738626000 | 2.6499 | 0.02 | 0.81 | 2.62 | 2.6499 | 2.5313 | 5218 |
| 1738366800 | 2.6285 | 0.09 | 3.70 | 2.6 | 2.67 | 2.59 | 4756 |
| 1738280400 | 2.5346 | 0.02 | 0.98 | 2.5 | 2.6 | 2.5 | 4058 |
| 1738194000 | 2.5101 | -0.02 | -0.79 | 2.59 | 2.6 | 2.5099999 | 3940 |
| 1738107600 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.6 | 2.4998999 | 7726 |
| 1738021200 | 2.49 | 0.05 | 1.84 | 2.49 | 2.49 | 2.44 | 2796 |
| 1737762000 | 2.445 | 0.05 | 2.30 | 2.48 | 2.48 | 2.445 | 1581 |
| 1737675600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737589200 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 913 |
| 1737502800 | 2.39 | 0.04 | 1.70 | 2.2599999 | 2.39 | 2.2599999 | 2676 |
| 1737157200 | 2.35 | -0.02 | -0.84 | 2.38 | 2.38 | 2.35 | 569 |
| 1737070800 | 2.3699 | 0.01 | 0.42 | 2.35 | 2.3699 | 2.35 | 928 |
| 1736984400 | 2.36 | 0.09 | 3.96 | 2.35 | 2.36 | 2.34 | 2751 |
| 1736898000 | 2.27 | 0.04 | 1.79 | 2.27 | 2.32 | 2.27 | 3310 |
| 1736811600 | 2.23 | -0.05 | -2.37 | 2.2599999 | 2.31 | 2.23 | 6581 |
| 1736552400 | 2.2841 | -0.06 | -2.76 | 2.3 | 2.32 | 2.27 | 4058 |
| 1736379600 | 2.349 | 0.01 | 0.38 | 2.33 | 2.349 | 2.3 | 1077 |
| 1736293200 | 2.34 | 0.02 | 0.86 | 2.34 | 2.3999 | 2.34 | 4286 |
| 1736206800 | 2.32 | 0.05 | 2.43 | 2.27 | 2.325 | 2.27 | 2236 |
| 1735947600 | 2.265 | -0.04 | -1.52 | 2.32 | 2.32 | 2.265 | 2780 |
| 1735861200 | 2.3 | -0.02 | -0.86 | 2.25 | 2.3411 | 2.25 | 7909 |
| 1735688400 | 2.32 | -0 | -0.03 | 2.44 | 2.44 | 2.32 | 729 |
| 1735602000 | 2.3206 | -0.12 | -4.89 | 2.37 | 2.37 | 2.3206 | 608 |
| 1735342800 | 2.44 | 0.07 | 2.95 | 2.44 | 2.44 | 2.33 | 472 |
| 1735256400 | 2.37 | -0.06 | -2.47 | 2.42 | 2.435 | 2.37 | 1941 |
| 1735077840 | 2.43 | 0.1 | 4.48 | 2.43 | 2.43 | 2.43 | 248 |
| 1734997200 | 2.3257 | -0.06 | -2.69 | 2.39 | 2.39 | 2.3003 | 1301 |
| 1734738000 | 2.39 | 0.02 | 0.84 | 2.34 | 2.39 | 2.33 | 41096 |
| 1734651600 | 2.37 | 0.07 | 3.04 | 2.36 | 2.37 | 2.33 | 3267 |
| 1734565200 | 2.3 | -0.08 | -3.41 | 2.36 | 2.36 | 2.3 | 1958 |
| 1734478800 | 2.3813 | 0.01 | 0.48 | 2.4 | 2.41 | 2.34 | 5425 |
| 1734392400 | 2.3699 | -0.06 | -2.47 | 2.33 | 2.42 | 2.33 | 5680 |
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
