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 | 0.06 | 3.14136125654 | 1.91 | 2.13 | 1.91 | 688965 | 2.0291014 | CS |
| 4 | -0.02 | -1.00502512563 | 1.99 | 2.13 | 1.75 | 563846 | 1.92871984 | CS |
| 12 | -0.41 | -17.2268907563 | 2.38 | 2.53 | 1.52 | 589877 | 1.94824102 | CS |
| 26 | -0.08 | -3.90243902439 | 2.05 | 2.6 | 1.52 | 770193 | 2.22377183 | CS |
| 52 | -0.3 | -13.2158590308 | 2.27 | 2.6 | 1.52 | 770197 | 2.15159568 | CS |
| 156 | 0.14 | 7.65027322404 | 1.83 | 2.6 | 0.63 | 1135446 | 1.50625308 | CS |
| 260 | -6.52 | -76.7962308598 | 8.49 | 9.3 | 0.63 | 2808145 | 2.83134244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 1.97 | -0.02 | -1.01 | 1.98 | 2.0099999 | 1.955 | 287758 |
| 1721688000 | 1.99 | 0.03 | 1.53 | 1.97 | 2.0399 | 1.95 | 187400 |
| 1721428800 | 1.96 | -0.07 | -3.45 | 2.025 | 2.045 | 1.94 | 468769 |
| 1721342400 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.13 | 2 | 1138902 |
| 1721256000 | 2.07 | 0.17 | 8.95 | 1.91 | 2.1 | 1.91 | 1361995 |
| 1721169600 | 1.9 | -0.05 | -2.56 | 1.93 | 1.99 | 1.9 | 493051 |
| 1721083200 | 1.95 | 0.16 | 8.94 | 1.8 | 1.97 | 1.75 | 967277 |
| 1720824000 | 1.79 | -0.02 | -1.10 | 1.82 | 1.83 | 1.76 | 476865 |
| 1720737600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.86 | 1.79 | 453648 |
| 1720651200 | 1.79 | -0.05 | -2.72 | 1.84 | 1.87 | 1.78 | 444815 |
| 1720564800 | 1.84 | 0 | 0.00 | 1.87 | 1.9 | 1.825 | 439093 |
| 1720478400 | 1.84 | -0.03 | -1.60 | 1.82 | 1.915 | 1.82 | 466236 |
| 1720219200 | 1.87 | 0 | 0.00 | 1.84 | 1.89 | 1.84 | 362995 |
| 1720040640 | 1.87 | -0.02 | -1.06 | 1.88 | 1.93 | 1.85 | 613448 |
| 1719960000 | 1.89 | -0.02 | -1.05 | 1.91 | 1.95 | 1.87 | 502968 |
| 1719873600 | 1.91 | -0.07 | -3.54 | 1.95 | 2.015 | 1.9 | 391748 |
| 1719614400 | 1.98 | 0.11 | 5.88 | 1.9 | 2.02 | 1.88 | 716935 |
| 1719528000 | 1.87 | -0.02 | -1.06 | 1.87 | 1.935 | 1.87 | 322109 |
| 1719441600 | 1.89 | -0.13 | -6.44 | 1.99 | 2 | 1.88 | 617068 |
| 1719355200 | 2.02 | 0.02 | 1.00 | 2 | 2.085 | 2 | 644350 |
| 1719268800 | 2 | 0.13 | 6.95 | 1.85 | 2.0299999 | 1.85 | 783381 |
| 1719009600 | 1.87 | -0.02 | -1.06 | 1.84 | 1.91 | 1.82 | 887732 |
| 1718923200 | 1.89 | 0.01 | 0.53 | 1.91 | 1.94 | 1.835 | 964703 |
| 1718750400 | 1.88 | 0.12 | 6.82 | 1.75 | 1.91 | 1.73 | 872585 |
| 1718664000 | 1.76 | -0.02 | -1.12 | 1.81 | 1.82 | 1.735 | 808826 |
| 1718404800 | 1.78 | 0.11 | 6.59 | 1.7 | 1.8598 | 1.69 | 1247909 |
| 1718318400 | 1.67 | 0.14 | 9.15 | 1.53 | 1.72 | 1.53 | 949903 |
| 1718232000 | 1.53 | -0.05 | -3.16 | 1.595 | 1.5975 | 1.53 | 349503 |
| 1718145600 | 1.58 | 0.02 | 1.28 | 1.56 | 1.58 | 1.52 | 403116 |
| 1718059200 | 1.56 | -0.06 | -3.70 | 1.6 | 1.62 | 1.535 | 680490 |
| 1717800000 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.6399999 | 1.61 | 453567 |
| 1717713600 | 1.65 | -0.03 | -1.79 | 1.66 | 1.71 | 1.65 | 231285 |
| 1717627200 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7 | 1.65 | 481808 |
| 1717540800 | 1.69 | 0.01 | 0.60 | 1.7 | 1.745 | 1.675 | 313887 |
| 1717454400 | 1.68 | -0.03 | -1.75 | 1.7 | 1.74 | 1.68 | 352781 |
| 1717195200 | 1.71 | 0 | 0.00 | 1.69 | 1.71 | 1.68 | 262805 |
| 1717108800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.73 | 1.69 | 261523 |
| 1717022400 | 1.72 | -0.02 | -1.15 | 1.71 | 1.74 | 1.68 | 412074 |
| 1716936000 | 1.74 | 0.05 | 2.96 | 1.69 | 1.8 | 1.66 | 450662 |
| 1716590400 | 1.69 | -0.03 | -1.74 | 1.72 | 1.78 | 1.67 | 539004 |
| 1716504000 | 1.72 | -0.09 | -4.97 | 1.85 | 1.89 | 1.72 | 455621 |
| 1716417600 | 1.81 | -0.01 | -0.55 | 1.83 | 1.9 | 1.8 | 306161 |
| 1716331200 | 1.82 | -0.07 | -3.70 | 1.9 | 1.91 | 1.82 | 313951 |
| 1716244800 | 1.89 | 0 | 0.00 | 1.9 | 1.945 | 1.86 | 393470 |
| 1715985600 | 1.89 | -0.07 | -3.57 | 1.97 | 2.02 | 1.87 | 435617 |
| 1715899200 | 1.96 | -0.01 | -0.51 | 1.97 | 2.02 | 1.93 | 1300162 |
| 1715812800 | 1.97 | -0.07 | -3.43 | 2.06 | 2.07 | 1.97 | 532221 |
| 1715726400 | 2.04 | -0.08 | -3.77 | 2.1 | 2.15 | 2.04 | 548995 |
| 1715640000 | 2.12 | 0.03 | 1.44 | 2.11 | 2.15 | 2.09 | 543017 |
| 1715380800 | 2.09 | -0.19 | -8.33 | 2.27 | 2.2799999 | 2.07 | 708284 |
| 1715294400 | 2.2799999 | -0.04 | -1.72 | 2.3 | 2.34 | 2.2599999 | 410456 |
| 1715208000 | 2.32 | -0.12 | -4.92 | 2.4 | 2.415 | 2.32 | 351250 |
| 1715121600 | 2.44 | -0.07 | -2.79 | 2.5299999 | 2.5299999 | 2.4 | 959634 |
| 1715035200 | 2.5099999 | 0.01 | 0.40 | 2.49 | 2.515 | 2.475 | 1183650 |
| 1714776000 | 2.5 | 0.09 | 3.73 | 2.42 | 2.5 | 2.42 | 647674 |
| 1714689600 | 2.41 | 0.01 | 0.42 | 2.43 | 2.48 | 2.4049999 | 752489 |
| 1714603200 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4559 | 2.38 | 715383 |
| 1714516800 | 2.38 | -0.12 | -4.80 | 2.47 | 2.5099999 | 2.36 | 853027 |
| 1714430400 | 2.5 | 0.04 | 1.63 | 2.47 | 2.525 | 2.47 | 1198127 |
| 1714171200 | 2.46 | 0.03 | 1.23 | 2.44 | 2.5099999 | 2.44 | 656734 |
| 1714084800 | 2.43 | -0.03 | -1.22 | 2.455 | 2.5099999 | 2.4 | 711593 |
| 1713998400 | 2.46 | -0.01 | -0.40 | 2.45 | 2.5099999 | 2.43 | 896875 |
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
