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 | 12.7659574468 | 1.88 | 2.18 | 1.86 | 557338 | 2.05336076 | CS |
| 4 | 0.3 | 16.4835164835 | 1.82 | 2.18 | 1.5 | 433906 | 1.85971333 | CS |
| 12 | -0.21 | -9.01287553648 | 2.33 | 2.5 | 1.5 | 588686 | 1.9184425 | CS |
| 26 | 0.65 | 44.2176870748 | 1.47 | 2.58 | 1.43 | 425915 | 1.96415049 | CS |
| 52 | 0.97 | 84.347826087 | 1.15 | 2.58 | 0.95 | 313943 | 1.74589857 | CS |
| 156 | -6.18 | -74.4578313253 | 8.3 | 10.15 | 0.75 | 344650 | 2.149592 | CS |
| 260 | -23.36 | -91.6797488226 | 25.48 | 26.38 | 0.75 | 263405 | 3.50147413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.05 | -0.01 | -0.49 | 2.14 | 2.14 | 2.02 | 313659 |
| 1721947200 | 2.06 | 0.06 | 3.00 | 2.04 | 2.18 | 2 | 1647870 |
| 1721860800 | 2 | -0.09 | -4.31 | 2.07 | 2.11 | 1.99 | 342729 |
| 1721774400 | 2.09 | 0.06 | 2.96 | 2.06 | 2.125 | 2.0299999 | 366415 |
| 1721688000 | 2.0299999 | 0.19 | 10.33 | 1.88 | 2.04 | 1.86 | 297599 |
| 1721428800 | 1.84 | 0 | 0.00 | 1.85 | 1.91 | 1.79 | 306334 |
| 1721342400 | 1.84 | -0.15 | -7.54 | 2 | 2.0299999 | 1.83 | 171313 |
| 1721256000 | 1.99 | 0.05 | 2.58 | 1.94 | 2.07 | 1.9 | 359520 |
| 1721169600 | 1.94 | 0.14 | 7.78 | 1.81 | 1.95 | 1.8 | 376403 |
| 1721083200 | 1.8 | 0.05 | 2.86 | 1.74 | 1.8 | 1.71 | 237866 |
| 1720824000 | 1.75 | 0.02 | 1.16 | 1.79 | 1.79 | 1.73 | 254248 |
| 1720737600 | 1.73 | 0.07 | 4.22 | 1.73 | 1.76 | 1.66 | 352219 |
| 1720651200 | 1.66 | 0 | 0.00 | 1.69 | 1.7 | 1.62 | 112949 |
| 1720564800 | 1.66 | -0.01 | -0.60 | 1.66 | 1.7 | 1.65 | 212069 |
| 1720478400 | 1.67 | -0.05 | -2.91 | 1.73 | 1.73 | 1.62 | 192954 |
| 1720219200 | 1.72 | -0.01 | -0.58 | 1.69 | 1.76 | 1.6628 | 405705 |
| 1720040640 | 1.73 | 0.03 | 1.76 | 1.71 | 1.78 | 1.7 | 285766 |
| 1719960000 | 1.7 | -0.02 | -1.16 | 1.68 | 1.8 | 1.54 | 768669 |
| 1719873600 | 1.72 | -0.07 | -3.91 | 1.82 | 1.83 | 1.5 | 1446952 |
| 1719614400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719528000 | 1.79 | -0.05 | -2.72 | 1.85 | 2.0099999 | 1.72 | 603782 |
| 1719441600 | 1.84 | 0.03 | 1.66 | 1.77 | 1.91 | 1.75 | 572484 |
| 1719355200 | 1.81 | -0.04 | -2.16 | 1.84 | 1.91 | 1.79 | 340733 |
| 1719268800 | 1.85 | 0.02 | 1.09 | 1.86 | 1.91 | 1.83 | 380204 |
| 1719009600 | 1.83 | 0.05 | 2.81 | 1.81 | 1.86 | 1.73 | 264290 |
| 1718923200 | 1.78 | 0.05 | 2.89 | 1.73 | 1.83 | 1.72 | 323863 |
| 1718750400 | 1.73 | -0.13 | -6.99 | 1.83 | 1.905 | 1.73 | 344941 |
| 1718664000 | 1.86 | -0.03 | -1.59 | 1.87 | 1.92 | 1.82 | 279173 |
| 1718404800 | 1.89 | -0.04 | -2.07 | 1.92 | 1.98 | 1.89 | 159260 |
| 1718318400 | 1.93 | -0.02 | -1.03 | 1.9 | 2.0299999 | 1.871 | 156566 |
| 1718232000 | 1.95 | -0.02 | -1.02 | 1.97 | 2.04 | 1.92 | 257380 |
| 1718145600 | 1.97 | -0.09 | -4.37 | 2.05 | 2.07 | 1.89 | 314925 |
| 1718059200 | 2.06 | -0.03 | -1.44 | 2.08 | 2.16 | 2.05 | 185918 |
| 1717800000 | 2.09 | -0.07 | -3.24 | 2.14 | 2.18 | 2.07 | 158059 |
| 1717713600 | 2.16 | -0.03 | -1.37 | 2.19 | 2.24 | 2.13 | 182274 |
| 1717627200 | 2.19 | -0.11 | -4.78 | 2.3 | 2.33 | 2.17 | 208338 |
| 1717540800 | 2.3 | 0.03 | 1.32 | 2.24 | 2.32 | 2.21 | 870166 |
| 1717454400 | 2.27 | 0.07 | 3.18 | 2.2 | 2.29 | 2.1 | 428551 |
| 1717195200 | 2.2 | -0.03 | -1.35 | 2.25 | 2.32 | 2.18 | 693916 |
| 1717108800 | 2.23 | -0.03 | -1.33 | 2.27 | 2.31 | 2.16 | 183902 |
| 1717022400 | 2.2599999 | 0.06 | 2.73 | 2.17 | 2.42 | 2.13 | 585909 |
| 1716936000 | 2.2 | 0.13 | 6.28 | 2.1 | 2.24 | 2.06 | 601719 |
| 1716590400 | 2.07 | -0.05 | -2.36 | 2.12 | 2.15 | 1.93 | 231904 |
| 1716504000 | 2.12 | -0.01 | -0.47 | 2.17 | 2.2799999 | 2.08 | 283118 |
| 1716417600 | 2.13 | 0.03 | 1.43 | 2.09 | 2.14 | 2.06 | 253648 |
| 1716331200 | 2.1 | 0.14 | 7.14 | 1.95 | 2.11 | 1.95 | 464422 |
| 1716244800 | 1.96 | -0.05 | -2.49 | 2 | 2.06 | 1.94 | 98382 |
| 1715985600 | 2.0099999 | -0.01 | -0.50 | 1.98 | 2.07 | 1.98 | 179390 |
| 1715899200 | 2.02 | -0.06 | -2.88 | 2.0299999 | 2.1 | 2 | 179653 |
| 1715812800 | 2.08 | -0.02 | -0.95 | 2.1 | 2.14 | 2.04 | 131487 |
| 1715726400 | 2.1 | 0 | 0.00 | 2.0299999 | 2.2 | 2.0299999 | 296177 |
| 1715640000 | 2.1 | 0.09 | 4.48 | 2 | 2.12 | 1.95 | 174246 |
| 1715380800 | 2.0099999 | -0.02 | -0.99 | 1.99 | 2.08 | 1.98 | 114483 |
| 1715294400 | 2.0299999 | 0.09 | 4.64 | 1.94 | 2.08 | 1.94 | 140375 |
| 1715208000 | 1.94 | -0.28 | -12.61 | 2.22 | 2.24 | 1.89 | 298461 |
| 1715121600 | 2.22 | -0.03 | -1.33 | 2.1 | 2.2599 | 2.1 | 169217 |
| 1715035200 | 2.25 | -0.07 | -3.02 | 2.33 | 2.39 | 2.23 | 145337 |
| 1714776000 | 2.32 | 0.06 | 2.65 | 2.3 | 2.43 | 2.25 | 132743 |
| 1714689600 | 2.2599999 | 0.2 | 9.71 | 2.06 | 2.27 | 2.02 | 186403 |
| 1714603200 | 2.06 | -0.19 | -8.44 | 2.25 | 2.3 | 2.06 | 102773 |
| 1714516800 | 2.25 | -0.06 | -2.60 | 2.29 | 2.3075 | 1.94 | 452691 |
| 1714430400 | 2.31 | -0.03 | -1.28 | 2.35 | 2.41 | 2.3 | 136932 |
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
