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 | 0.07 | 2.61194029851 | 2.68 | 2.85 | 2.56 | 71749 | 2.72774357 | CS |
| 4 | -0.455 | -14.1965678627 | 3.205 | 4.4 | 2.3586 | 91916 | 3.02793603 | CS |
| 12 | -1.95 | -41.4893617021 | 4.7 | 5.75 | 2.3586 | 95718 | 3.72002871 | CS |
| 26 | -8.8 | -76.1904761905 | 11.55 | 12.1 | 2.3586 | 133214 | 5.28481525 | CS |
| 52 | -16.87 | -85.9836901121 | 19.62 | 35.5748 | 2.3586 | 262187 | 13.94336449 | CS |
| 156 | -16.87 | -85.9836901121 | 19.62 | 35.5748 | 2.3586 | 262187 | 13.94336449 | CS |
| 260 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.64 | 61796 |
| 1726008000 | 2.7 | 0.08 | 3.05 | 2.57 | 2.7 | 2.57 | 71109 |
| 1725921600 | 2.62 | 0.02 | 0.77 | 2.59 | 2.64 | 2.5701 | 31020 |
| 1725662400 | 2.6 | -0.04 | -1.52 | 2.65 | 2.6549999 | 2.56 | 37756 |
| 1725576000 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.62 | 26220 |
| 1725489600 | 2.7 | 0.06 | 2.27 | 2.64 | 2.71 | 2.5981 | 49216 |
| 1725403200 | 2.64 | -0.05 | -1.86 | 2.64 | 2.69 | 2.56 | 88654 |
| 1725057600 | 2.69 | 0.05 | 1.89 | 2.67 | 2.69 | 2.61 | 36451 |
| 1724971200 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7599999 | 2.6 | 90872 |
| 1724884800 | 2.68 | -0.07 | -2.55 | 2.79 | 2.79 | 2.65 | 116469 |
| 1724798400 | 2.75 | 0.03 | 1.10 | 2.69 | 2.75 | 2.69 | 71927 |
| 1724712000 | 2.72 | -0.12 | -4.23 | 2.84 | 2.85 | 2.69 | 132474 |
| 1724452800 | 2.84 | 0 | 0.00 | 2.83 | 2.85 | 2.81 | 42178 |
| 1724366400 | 2.84 | 0.06 | 2.16 | 2.79 | 2.84 | 2.72 | 68400 |
| 1724280000 | 2.7799999 | -0.01 | -0.36 | 2.7599999 | 2.85 | 2.69 | 91906 |
| 1724193600 | 2.79 | -0.05 | -1.76 | 2.79 | 2.8499 | 2.73 | 51980 |
| 1724107200 | 2.84 | 0.11 | 4.03 | 2.7799999 | 2.84 | 2.6901 | 102045 |
| 1723848000 | 2.73 | -0.02 | -0.73 | 2.71 | 2.8 | 2.66 | 116782 |
| 1723761600 | 2.75 | 0.05 | 1.85 | 2.68 | 2.75 | 2.62 | 84434 |
| 1723675200 | 2.7 | 0.01 | 0.37 | 2.7 | 2.87 | 2.64 | 121678 |
| 1723588800 | 2.69 | -0.06 | -2.18 | 2.72 | 2.75 | 2.65 | 57453 |
| 1723502400 | 2.75 | 0.06 | 2.23 | 2.75 | 2.75 | 2.6639 | 72219 |
| 1723243200 | 2.69 | 0.04 | 1.51 | 2.7 | 2.73 | 2.6001 | 71145 |
| 1723156800 | 2.65 | 0.13 | 5.16 | 2.57 | 2.67 | 2.5282 | 46684 |
| 1723070400 | 2.52 | -0.05 | -1.95 | 2.56 | 2.6499 | 2.46 | 40735 |
| 1722984000 | 2.57 | -0.01 | -0.39 | 2.62 | 2.67 | 2.5099999 | 51641 |
| 1722897600 | 2.58 | -0.12 | -4.44 | 2.5 | 2.6299 | 2.3586 | 106908 |
| 1722638400 | 2.7 | 0.19 | 7.57 | 2.5099999 | 2.77 | 2.5099999 | 152004 |
| 1722552000 | 2.5099999 | -0.11 | -4.20 | 2.63 | 2.66 | 2.46 | 91645 |
| 1722465600 | 2.62 | -0.02 | -0.76 | 2.65 | 2.6976 | 2.55 | 92344 |
| 1722379200 | 2.64 | -0.06 | -2.22 | 2.68 | 2.7 | 2.57 | 115783 |
| 1722292800 | 2.7 | -0.02 | -0.74 | 2.75 | 2.7799999 | 2.64 | 63842 |
| 1722033600 | 2.72 | -0.09 | -3.20 | 2.84 | 2.84 | 2.66 | 156362 |
| 1721947200 | 2.81 | 0.02 | 0.72 | 2.8 | 2.97 | 2.75 | 168926 |
| 1721860800 | 2.79 | -0.13 | -4.45 | 2.92 | 2.96 | 2.67 | 388556 |
| 1721774400 | 2.92 | -0.18 | -5.81 | 3.2 | 3.2 | 2.92 | 214819 |
| 1721688000 | 3.1 | -0.15 | -4.62 | 3.34 | 3.35 | 3.09 | 192264 |
| 1721428800 | 3.25 | -0.39 | -10.71 | 3.6 | 3.6 | 3.19 | 215741 |
| 1721342400 | 3.64 | -0.12 | -3.19 | 3.73 | 3.7832 | 3.57 | 64326 |
| 1721256000 | 3.76 | -0.07 | -1.83 | 3.82 | 3.9325 | 3.6902 | 54011 |
| 1721169600 | 3.83 | -0.1 | -2.54 | 3.88 | 4 | 3.83 | 43117 |
| 1721083200 | 3.93 | 0 | 0.00 | 4.34 | 4.4 | 3.81 | 186509 |
| 1720824000 | 3.93 | 0.04 | 1.03 | 3.8 | 4.08 | 3.77 | 29775 |
| 1720737600 | 3.89 | 0.08 | 2.10 | 3.84 | 4.04 | 3.6848 | 47080 |
| 1720651200 | 3.81 | 0.21 | 5.83 | 3.61 | 3.99 | 3.61 | 55191 |
| 1720564800 | 3.6 | 0.03 | 0.84 | 3.58 | 3.8 | 3.525 | 49589 |
| 1720478400 | 3.57 | 0.08 | 2.29 | 3.5 | 3.65 | 3.5 | 47593 |
| 1720219200 | 3.49 | 0.07 | 2.05 | 3.4 | 3.57 | 3.27 | 49854 |
| 1720040640 | 3.42 | -0.06 | -1.72 | 3.41 | 3.5899 | 3.41 | 32449 |
| 1719960000 | 3.48 | -0.14 | -3.87 | 3.56 | 3.6399 | 3.42 | 46616 |
| 1719873600 | 3.62 | -0.42 | -10.40 | 3.79 | 3.825 | 3.61 | 31709 |
| 1719614400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719528000 | 4.04 | 0.28 | 7.45 | 3.78 | 4.0759999 | 3.75 | 107818 |
| 1719441600 | 3.76 | 0.07 | 1.90 | 3.73 | 3.87 | 3.7 | 134388 |
| 1719355200 | 3.69 | 0.13 | 3.65 | 3.61 | 3.74 | 3.42 | 90730 |
| 1719268800 | 3.56 | 0.56 | 18.67 | 3 | 3.65 | 3 | 189987 |
| 1719009600 | 3 | -0.08 | -2.60 | 3.06 | 3.14 | 2.8638 | 162470 |
| 1718923200 | 3.08 | -0.03 | -0.96 | 3.205 | 3.2799999 | 3.0299999 | 60081 |
| 1718750400 | 3.11 | -0.27 | -7.99 | 3.45 | 3.45 | 3.11 | 76469 |
| 1718664000 | 3.38 | 0.05 | 1.50 | 3.36 | 3.5085 | 3.32 | 171205 |
| 1718404800 | 3.33 | -0.09 | -2.63 | 3.39 | 3.45 | 3.2599999 | 43072 |
| 1718318400 | 3.42 | -0.08 | -2.29 | 3.44 | 3.715 | 3.31 | 117709 |
| 1718232000 | 3.5 | -0.11 | -3.05 | 3.54 | 3.5899 | 3.41 | 48963 |
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
