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 | 0.1903 | 7.612 | 2.5 | 2.8 | 2.33 | 291867 | 2.50228254 | CS |
| 4 | -0.7597 | -22.0202898551 | 3.45 | 3.49 | 2.23 | 408024 | 2.71819388 | CS |
| 12 | 0.7803 | 40.8534031414 | 1.91 | 3.5 | 1.75 | 752765 | 2.52010201 | CS |
| 26 | 0.3903 | 16.9695652174 | 2.3 | 3.5 | 1.67 | 416076 | 2.4047333 | CS |
| 52 | 0.3403 | 14.4808510638 | 2.35 | 3.5 | 1.67 | 367189 | 2.46831127 | CS |
| 156 | -4.1097 | -60.4367647059 | 6.8 | 7.19 | 1.67 | 310454 | 3.07219081 | CS |
| 260 | -5.0597 | -65.2864516129 | 7.75 | 12.1899 | 1.67 | 290590 | 3.33857988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.71 | 0.19 | 7.54 | 2.58 | 3 | 2.5171 | 1419448 |
| 1739490000 | 2.52 | -0.03 | -1.18 | 2.54 | 2.59 | 2.49 | 181885 |
| 1739403600 | 2.55 | 0.1 | 4.08 | 2.55 | 2.595 | 2.47 | 383438 |
| 1739317200 | 2.45 | -0.07 | -2.78 | 2.47 | 2.48 | 2.33 | 346441 |
| 1739230800 | 2.52 | 0.08 | 3.28 | 2.48 | 2.58 | 2.45 | 383722 |
| 1738971600 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5556 | 2.43 | 167397 |
| 1738885200 | 2.5 | -0.06 | -2.34 | 2.59 | 2.64 | 2.46 | 216905 |
| 1738798800 | 2.56 | 0.12 | 4.92 | 2.47 | 2.63 | 2.45 | 332009 |
| 1738712400 | 2.44 | 0.04 | 1.67 | 2.4 | 2.5299999 | 2.36 | 267815 |
| 1738626000 | 2.4 | 0.04 | 1.69 | 2.31 | 2.44 | 2.23 | 375824 |
| 1738366800 | 2.36 | -0.16 | -6.35 | 2.5299999 | 2.5299999 | 2.36 | 258198 |
| 1738280400 | 2.52 | 0.06 | 2.44 | 2.5 | 2.57 | 2.43 | 282608 |
| 1738194000 | 2.46 | -0.12 | -4.65 | 2.58 | 2.6499 | 2.39 | 418736 |
| 1738107600 | 2.58 | -0.03 | -1.15 | 2.65 | 2.65 | 2.46 | 405807 |
| 1738021200 | 2.61 | -0.2 | -7.12 | 2.81 | 2.9 | 2.555 | 841124 |
| 1737762000 | 2.81 | -0.21 | -6.95 | 2.93 | 2.97 | 2.7900999 | 584648 |
| 1737675600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1737589200 | 3.02 | -0.29 | -8.76 | 3.2799999 | 3.3289 | 2.935 | 726861 |
| 1737502800 | 3.31 | -0.04 | -1.19 | 3.3001 | 3.405 | 3.22 | 437023 |
| 1737157200 | 3.35 | -0.11 | -3.18 | 3.45 | 3.49 | 3.2599999 | 752958 |
| 1737070800 | 3.46 | 0.06 | 1.76 | 3.42 | 3.5 | 3.3466999 | 1648044 |
| 1736984400 | 3.4 | 0.22 | 6.92 | 3.21 | 3.4 | 3.16 | 881902 |
| 1736898000 | 3.18 | 0.12 | 3.92 | 3.09 | 3.2599999 | 3.06 | 696921 |
| 1736811600 | 3.06 | -0.02 | -0.65 | 3.05 | 3.12 | 2.82 | 860017 |
| 1736552400 | 3.08 | -0.05 | -1.60 | 3.13 | 3.205 | 2.98 | 954415 |
| 1736379600 | 3.13 | 0.18 | 6.10 | 2.95 | 3.165 | 2.875 | 1072524 |
| 1736293200 | 2.95 | 0.13 | 4.61 | 2.93 | 3.015 | 2.83 | 1037367 |
| 1736206800 | 2.82 | -0.02 | -0.70 | 2.85 | 2.94 | 2.81 | 613042 |
| 1735947600 | 2.84 | 0.03 | 1.07 | 2.7799999 | 2.98 | 2.74 | 1043416 |
| 1735861200 | 2.81 | 0.21 | 8.08 | 2.5099999 | 2.87 | 2.5 | 831677 |
| 1735688400 | 2.6 | -0.19 | -6.81 | 2.79 | 2.958 | 2.56 | 2023469 |
| 1735602000 | 2.79 | 0.3 | 12.05 | 2.39 | 2.85 | 2.32 | 2449622 |
| 1735342800 | 2.49 | 0.46 | 22.66 | 2 | 2.5175 | 1.99 | 2744429 |
| 1735256400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0388 | 1.95 | 526172 |
| 1735077840 | 2.02 | 0.1 | 5.21 | 1.92 | 2.02 | 1.9 | 184305 |
| 1734997200 | 1.92 | 0.08 | 4.35 | 1.84 | 1.92 | 1.83 | 416615 |
| 1734738000 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.77 | 469933 |
| 1734651600 | 1.8 | -0.09 | -4.76 | 1.91 | 1.9442 | 1.775 | 507526 |
| 1734565200 | 1.89 | -0.16 | -7.80 | 2.05 | 2.05 | 1.85 | 757372 |
| 1734478800 | 2.05 | -0.01 | -0.49 | 2.02 | 2.15 | 1.98 | 1151290 |
| 1734392400 | 2.06 | -0.07 | -3.29 | 2.1 | 2.185 | 2.0299999 | 625408 |
| 1734133200 | 2.13 | -0.1 | -4.48 | 2.25 | 2.25 | 2.11 | 341769 |
| 1734046800 | 2.23 | 0.02 | 0.90 | 2.2799999 | 2.2799999 | 2.1349999 | 819348 |
| 1733960400 | 2.21 | 0.18 | 8.87 | 2.1 | 2.29 | 2.0099999 | 2421938 |
| 1733874000 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.0676 | 1.985 | 301913 |
| 1733787600 | 2.08 | -0.02 | -0.95 | 2.12 | 2.1201 | 2.05 | 348940 |
| 1733528400 | 2.1 | 0.08 | 3.96 | 2.04 | 2.13 | 1.98 | 690870 |
| 1733442000 | 2.02 | -0.04 | -1.94 | 2.09 | 2.1089 | 2 | 642979 |
| 1733355600 | 2.06 | -0.2 | -8.85 | 2.25 | 2.2599999 | 2.0308 | 1114834 |
| 1733269200 | 2.2599999 | -0.03 | -1.31 | 2.4 | 2.41 | 2.12 | 1204534 |
| 1733182800 | 2.29 | 0.32 | 16.24 | 1.98 | 2.32 | 1.93 | 1278086 |
| 1732917840 | 1.97 | 0.13 | 7.07 | 1.86 | 1.97 | 1.85 | 345671 |
| 1732750800 | 1.84 | 0.04 | 2.22 | 1.9 | 1.93 | 1.81 | 739681 |
| 1732664400 | 1.8 | 0 | 0.00 | 1.8 | 1.875 | 1.79 | 738716 |
| 1732578000 | 1.8 | -0.16 | -8.16 | 1.92 | 1.9231 | 1.75 | 999933 |
| 1732318800 | 1.96 | -0.11 | -5.31 | 2.08 | 2.0801 | 1.81 | 566660 |
| 1732232400 | 2.07 | 0.11 | 5.61 | 1.99 | 2.1349999 | 1.94 | 261946 |
| 1732146000 | 1.96 | 0.02 | 1.03 | 1.93 | 1.98 | 1.9 | 73092 |
| 1732059600 | 1.94 | 0 | 0.00 | 1.89 | 2 | 1.88 | 172416 |
| 1731973200 | 1.94 | 0.03 | 1.57 | 1.9 | 1.95 | 1.87 | 178779 |
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
