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 | 0.05 | 1.92307692308 | 2.6 | 2.86 | 2.5 | 182142 | 2.70870645 | CS |
| 4 | -0.202 | -7.08274894811 | 2.852 | 2.92 | 2.5 | 90207 | 2.75279666 | CS |
| 12 | -0.96 | -26.5927977839 | 3.61 | 3.65 | 2.5 | 71166 | 2.92980684 | CS |
| 26 | -1.1 | -29.3333333333 | 3.75 | 3.8956 | 2.1 | 75622 | 3.12531553 | CS |
| 52 | 0.08 | 3.11284046693 | 2.57 | 4.5692 | 2.1 | 74797 | 3.22317462 | CS |
| 156 | -2.58 | -49.3307839388 | 5.23 | 7.38 | 2.1 | 83916 | 4.01484558 | CS |
| 260 | -0.5 | -15.873015873 | 3.15 | 9.72 | 0.9 | 209674 | 3.66704933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 2.79 | 0.08 | 2.95 | 2.75 | 2.79 | 2.61 | 249470 |
| 1731109200 | 2.71 | 0.1 | 3.83 | 2.59 | 2.73 | 2.59 | 86647 |
| 1731022800 | 2.61 | -0.16 | -5.78 | 2.5099999 | 2.7264 | 2.5 | 326597 |
| 1730936400 | 2.77 | 0.09 | 3.36 | 2.82 | 2.86 | 2.7 | 210710 |
| 1730850000 | 2.68 | 0.05 | 1.90 | 2.6 | 2.6999 | 2.6 | 37285 |
| 1730763600 | 2.63 | -0.08 | -2.95 | 2.73 | 2.73 | 2.58 | 142445 |
| 1730500800 | 2.71 | -0.05 | -1.81 | 2.77 | 2.79 | 2.68 | 77061 |
| 1730414400 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.805 | 2.67 | 64489 |
| 1730328000 | 2.74 | -0.07 | -2.49 | 2.82 | 2.8407 | 2.74 | 57860 |
| 1730241600 | 2.81 | -0.03 | -1.06 | 2.85 | 2.86 | 2.785 | 39636 |
| 1730155200 | 2.84 | -0.03 | -1.05 | 2.92 | 2.92 | 2.795 | 63858 |
| 1729896000 | 2.87 | -0.04 | -1.37 | 2.91 | 2.91 | 2.8 | 43316 |
| 1729809600 | 2.91 | 0.04 | 1.39 | 2.85 | 2.92 | 2.84 | 41585 |
| 1729723200 | 2.87 | 0 | 0.00 | 2.89 | 2.91 | 2.81 | 51502 |
| 1729636800 | 2.87 | 0.03 | 1.06 | 2.8 | 2.9 | 2.796 | 52220 |
| 1729550400 | 2.84 | -0.04 | -1.39 | 2.89 | 2.92 | 2.83 | 42677 |
| 1729291200 | 2.88 | -0.04 | -1.37 | 2.9 | 2.91 | 2.875 | 29264 |
| 1729204800 | 2.92 | 0.05 | 1.74 | 2.9 | 2.92 | 2.84 | 49400 |
| 1729118400 | 2.87 | 0.03 | 1.06 | 2.83 | 2.87 | 2.805 | 62114 |
| 1729032000 | 2.84 | -0.05 | -1.73 | 2.852 | 2.92 | 2.83 | 76012 |
| 1728945600 | 2.89 | -0.03 | -1.03 | 2.9416 | 2.9416 | 2.845 | 50116 |
| 1728686400 | 2.92 | 0.06 | 2.10 | 2.93 | 2.94 | 2.825 | 75413 |
| 1728600000 | 2.86 | 0.1 | 3.62 | 2.7599999 | 2.86 | 2.72 | 70435 |
| 1728513600 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.89 | 2.75 | 60593 |
| 1728427200 | 2.81 | -0.1 | -3.44 | 2.88 | 2.88 | 2.72 | 134140 |
| 1728340800 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.83 | 142901 |
| 1728081600 | 2.97 | 0.07 | 2.41 | 2.95 | 3 | 2.92 | 38628 |
| 1727995200 | 2.9 | -0.02 | -0.51 | 2.87 | 2.94 | 2.84 | 41345 |
| 1727908800 | 2.915 | 0.04 | 1.22 | 2.9003 | 2.98 | 2.9003 | 15712 |
| 1727822400 | 2.88 | -0.16 | -5.26 | 3 | 3.04 | 2.86 | 52276 |
| 1727736000 | 3.04 | -0.06 | -1.94 | 3.1 | 3.2401 | 2.98 | 42647 |
| 1727476800 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 2.985 | 27505 |
| 1727390400 | 3.02 | 0.17 | 5.96 | 2.93 | 3.02 | 2.815 | 96979 |
| 1727304000 | 2.85 | -0.1 | -3.39 | 2.92 | 2.9499 | 2.83 | 34846 |
| 1727217600 | 2.95 | 0.02 | 0.68 | 2.89 | 2.95 | 2.8 | 80360 |
| 1727131200 | 2.93 | -0.01 | -0.34 | 2.92 | 2.935 | 2.8 | 58578 |
| 1726872000 | 2.94 | 0.01 | 0.34 | 2.89 | 2.9788 | 2.72 | 78744 |
| 1726785600 | 2.93 | 0.04 | 1.38 | 2.91 | 2.99 | 2.84 | 60024 |
| 1726699200 | 2.89 | -0.01 | -0.34 | 2.92 | 2.99 | 2.83 | 84546 |
| 1726612800 | 2.9 | -0.01 | -0.34 | 2.94 | 2.97 | 2.87 | 26486 |
| 1726526400 | 2.91 | -0.02 | -0.68 | 2.91 | 2.95 | 2.81 | 21109 |
| 1726267200 | 2.93 | 0.05 | 1.74 | 2.89 | 2.98 | 2.88 | 48714 |
| 1726180800 | 2.88 | -0.03 | -1.03 | 2.92 | 2.9599 | 2.8 | 62044 |
| 1726094400 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.81 | 81882 |
| 1726008000 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0789 | 2.87 | 70375 |
| 1725921600 | 3.0299999 | -0.13 | -4.11 | 3.19 | 3.22 | 3.0099999 | 86791 |
| 1725662400 | 3.16 | -0.11 | -3.36 | 3.3 | 3.3 | 3.13 | 57534 |
| 1725576000 | 3.27 | 0.17 | 5.48 | 3.0795 | 3.34 | 3.0795 | 73382 |
| 1725489600 | 3.1 | -0.05 | -1.59 | 3.18 | 3.27 | 3.07 | 79421 |
| 1725403200 | 3.15 | -0.23 | -6.80 | 3.31 | 3.38 | 3.1399 | 52573 |
| 1725057600 | 3.38 | 0.01 | 0.30 | 3.39 | 3.43 | 3.35 | 37254 |
| 1724971200 | 3.37 | -0.07 | -2.03 | 3.41 | 3.4107 | 3.34 | 43583 |
| 1724884800 | 3.44 | -0.07 | -1.99 | 3.52 | 3.53 | 3.35 | 106388 |
| 1724798400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.54 | 3.46 | 27131 |
| 1724712000 | 3.5 | -0.01 | -0.28 | 3.45 | 3.515 | 3.445 | 29120 |
| 1724452800 | 3.51 | -0.03 | -0.85 | 3.55 | 3.63 | 3.5001 | 78600 |
| 1724366400 | 3.54 | -0.05 | -1.39 | 3.56 | 3.61 | 3.52 | 23747 |
| 1724280000 | 3.59 | 0.03 | 0.84 | 3.57 | 3.65 | 3.51 | 91117 |
| 1724193600 | 3.56 | -0.04 | -1.11 | 3.61 | 3.64 | 3.49 | 51631 |
| 1724107200 | 3.6 | 0.21 | 6.19 | 3.37 | 3.6427 | 3.37 | 96222 |
| 1723848000 | 3.39 | -0.01 | -0.29 | 3.4 | 3.48 | 3.2599999 | 165907 |
| 1723761600 | 3.4 | 0.36 | 11.84 | 3.3 | 3.41 | 3.24 | 661025 |
| 1723675200 | 3.04 | 0.11 | 3.75 | 2.96 | 3.1444 | 2.915 | 150703 |
| 1723588800 | 2.93 | 0.07 | 2.45 | 2.86 | 2.97 | 2.85 | 194007 |
| 1723502400 | 2.86 | 0.02 | 0.70 | 2.88 | 2.9299 | 2.8 | 96822 |
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
