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 | -0.017 | -0.67540723083 | 2.517 | 2.595 | 2.42 | 2646979 | 2.48510014 | CS |
| 4 | -0.445 | -15.1103565365 | 2.945 | 3 | 2.42 | 3049725 | 2.65154639 | CS |
| 12 | -1.15 | -31.5068493151 | 3.65 | 3.83 | 2.42 | 2526695 | 3.06423172 | CS |
| 26 | -1.59 | -38.8753056235 | 4.09 | 4.23 | 2.42 | 2325483 | 3.38335509 | CS |
| 52 | -1.99 | -44.3207126949 | 4.49 | 4.645 | 2.42 | 2525281 | 3.77995985 | CS |
| 156 | 0.71 | 39.6648044693 | 1.79 | 4.83 | 1.4 | 3688409 | 3.21461172 | CS |
| 260 | -2.35 | -48.4536082474 | 4.85 | 9 | 1.4 | 3839428 | 3.61025121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.5 | 2.54 | 2.455 | 2011848 |
| 1734997200 | 2.48 | 0.04 | 1.64 | 2.44 | 2.49 | 2.43 | 2497367 |
| 1734738000 | 2.44 | -0.03 | -1.21 | 2.47 | 2.5 | 2.41 | 3551975 |
| 1734651600 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.5299999 | 2.46 | 2306526 |
| 1734565200 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.595 | 2.5 | 2487117 |
| 1734478800 | 2.5299999 | -0.03 | -1.17 | 2.52 | 2.535 | 2.47 | 3049284 |
| 1734392400 | 2.56 | -0.08 | -3.03 | 2.61 | 2.625 | 2.56 | 3052811 |
| 1734133200 | 2.64 | 0.03 | 1.15 | 2.63 | 2.65 | 2.595 | 2247148 |
| 1734046800 | 2.61 | -0.03 | -1.14 | 2.63 | 2.64 | 2.56 | 3563257 |
| 1733960400 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7 | 2.63 | 1925673 |
| 1733874000 | 2.68 | 0.01 | 0.37 | 2.7 | 2.73 | 2.66 | 2293746 |
| 1733787600 | 2.67 | -0.01 | -0.37 | 2.69 | 2.75 | 2.66 | 2523467 |
| 1733528400 | 2.68 | -0.03 | -1.11 | 2.71 | 2.73 | 2.66 | 2351117 |
| 1733442000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8001 | 2.705 | 2877255 |
| 1733355600 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.72 | 3935015 |
| 1733269200 | 2.7799999 | 0.14 | 5.30 | 2.65 | 2.81 | 2.64 | 3589706 |
| 1733182800 | 2.64 | -0.04 | -1.49 | 2.68 | 2.69 | 2.6 | 5352093 |
| 1732917840 | 2.68 | -0.2 | -6.94 | 2.9 | 2.9 | 2.63 | 6163869 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.825 | 3246245 |
| 1732664400 | 2.88 | -0.07 | -2.37 | 2.96 | 3 | 2.88 | 2947745 |
| 1732578000 | 2.95 | -0.02 | -0.67 | 2.97 | 2.99 | 2.91 | 2983324 |
| 1732318800 | 2.97 | -0.02 | -0.67 | 2.97 | 3 | 2.95 | 1527130 |
| 1732232400 | 2.99 | -0.01 | -0.33 | 3 | 3.005 | 2.95 | 2602557 |
| 1732146000 | 3 | -0.05 | -1.64 | 3.0299999 | 3.055 | 2.99 | 1452719 |
| 1732059600 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.015 | 1331898 |
| 1731973200 | 3.05 | 0.07 | 2.35 | 3.0099999 | 3.06 | 2.995 | 1818393 |
| 1731714000 | 2.98 | -0.08 | -2.61 | 3.08 | 3.1 | 2.97 | 1807773 |
| 1731627600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1149 | 3.04 | 1780716 |
| 1731541200 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.115 | 3.0099999 | 1809832 |
| 1731454800 | 3 | -0.1 | -3.23 | 3.1 | 3.105 | 2.95 | 5354914 |
| 1731368400 | 3.1 | -0.06 | -1.90 | 3.17 | 3.17 | 3.1 | 2375440 |
| 1731109200 | 3.16 | -0.11 | -3.36 | 3.27 | 3.2799999 | 3.12 | 2915015 |
| 1731022800 | 3.27 | 0.07 | 2.19 | 3.2 | 3.29 | 3.2 | 2352442 |
| 1730936400 | 3.2 | 0.13 | 4.23 | 3.11 | 3.22 | 3.07 | 3471756 |
| 1730850000 | 3.07 | -0.07 | -2.23 | 3.16 | 3.17 | 3.06 | 4430507 |
| 1730763600 | 3.14 | -0.1 | -3.09 | 3.25 | 3.255 | 3.12 | 4032332 |
| 1730500800 | 3.24 | -0.03 | -0.92 | 3.27 | 3.285 | 3.23 | 1612160 |
| 1730414400 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.29 | 3.25 | 1426478 |
| 1730328000 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1889064 |
| 1730241600 | 3.3 | -0.05 | -1.49 | 3.35 | 3.36 | 3.2799999 | 1688860 |
| 1730155200 | 3.35 | 0 | 0.00 | 3.33 | 3.36 | 3.29 | 2737593 |
| 1729896000 | 3.35 | -0.03 | -0.89 | 3.39 | 3.42 | 3.34 | 2573227 |
| 1729809600 | 3.38 | 0.02 | 0.60 | 3.4 | 3.4 | 3.34 | 2774692 |
| 1729723200 | 3.36 | -0.11 | -3.17 | 3.44 | 3.45 | 3.36 | 3222432 |
| 1729636800 | 3.47 | -0.05 | -1.42 | 3.53 | 3.53 | 3.47 | 2619150 |
| 1729550400 | 3.52 | -0.05 | -1.40 | 3.59 | 3.59 | 3.5 | 2310814 |
| 1729291200 | 3.57 | 0 | 0.00 | 3.59 | 3.6 | 3.53 | 1508044 |
| 1729204800 | 3.57 | 0.03 | 0.85 | 3.59 | 3.59 | 3.525 | 2528243 |
| 1729118400 | 3.54 | 0 | 0.00 | 3.56 | 3.59 | 3.51 | 2067294 |
| 1729032000 | 3.54 | -0.08 | -2.21 | 3.6 | 3.61 | 3.53 | 2309247 |
| 1728945600 | 3.62 | -0.04 | -1.09 | 3.65 | 3.66 | 3.615 | 1193673 |
| 1728686400 | 3.66 | -0.01 | -0.27 | 3.67 | 3.67 | 3.61 | 1342584 |
| 1728600000 | 3.67 | 0.02 | 0.55 | 3.68 | 3.69 | 3.62 | 1832684 |
| 1728513600 | 3.65 | -0.11 | -2.93 | 3.72 | 3.73 | 3.64 | 1709441 |
| 1728427200 | 3.76 | -0.05 | -1.31 | 3.77 | 3.7755 | 3.7 | 1926869 |
| 1728340800 | 3.81 | 0.02 | 0.53 | 3.79 | 3.83 | 3.775 | 1919380 |
| 1728081600 | 3.79 | -0.01 | -0.26 | 3.8 | 3.83 | 3.77 | 2484598 |
| 1727995200 | 3.8 | 0.09 | 2.43 | 3.7 | 3.81 | 3.69 | 3629770 |
| 1727908800 | 3.71 | 0.04 | 1.09 | 3.71 | 3.74 | 3.67 | 1684075 |
| 1727822400 | 3.67 | 0 | 0.00 | 3.65 | 3.73 | 3.615 | 2696786 |
| 1727736000 | 3.67 | 0.03 | 0.82 | 3.63 | 3.68 | 3.62 | 1991144 |
| 1727476800 | 3.64 | 0.02 | 0.55 | 3.6 | 3.66 | 3.59 | 2359442 |
| 1727390400 | 3.62 | -0.03 | -0.82 | 3.59 | 3.66 | 3.575 | 2748315 |
| 1727304000 | 3.65 | -0.09 | -2.41 | 3.74 | 3.76 | 3.65 | 3590854 |
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
