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 | 0 | 2.63 | 2.68 | 2.53 | 49460 | 2.54826272 | CS |
| 4 | 0.07 | 2.734375 | 2.56 | 2.78 | 2.49 | 57674 | 2.65759714 | CS |
| 12 | 0 | 0 | 2.63 | 2.78 | 2.22 | 35661 | 2.59145198 | CS |
| 26 | -0.06 | -2.23048327138 | 2.69 | 2.82 | 2.22 | 43254 | 2.62462604 | CS |
| 52 | -0.41 | -13.4868421053 | 3.04 | 3.52 | 2.22 | 40994 | 2.72995493 | CS |
| 156 | -2.06 | -43.9232409382 | 4.69 | 6.43 | 2.22 | 107656 | 3.99005248 | CS |
| 260 | -1.17 | -30.7894736842 | 3.8 | 6.43 | 1.6 | 130576 | 3.70978364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 2.63 | -0.01 | -0.38 | 2.59 | 2.64 | 2.59 | 34052 |
| 1735069200 | 2.64 | 0.11 | 4.35 | 2.6 | 2.65 | 2.6 | 4228 |
| 1734993600 | 2.5299999 | -0.02 | -0.78 | 2.6 | 2.68 | 2.5299999 | 31915 |
| 1734734400 | 2.55 | -0.04 | -1.54 | 2.63 | 2.67 | 2.55 | 112238 |
| 1734648000 | 2.59 | -0.08 | -3.00 | 2.71 | 2.71 | 2.5 | 24974 |
| 1734561600 | 2.67 | -0.02 | -0.74 | 2.69 | 2.7 | 2.65 | 45655 |
| 1734475200 | 2.69 | 0.03 | 1.13 | 2.68 | 2.7 | 2.67 | 9094 |
| 1734388800 | 2.66 | -0.05 | -1.85 | 2.65 | 2.71 | 2.64 | 38306 |
| 1734129600 | 2.71 | 0.01 | 0.37 | 2.72 | 2.72 | 2.69 | 40205 |
| 1734043200 | 2.7 | -0.01 | -0.37 | 2.72 | 2.77 | 2.7 | 39790 |
| 1733956800 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7599999 | 2.71 | 61748 |
| 1733870400 | 2.75 | 0 | 0.00 | 2.74 | 2.7799999 | 2.74 | 41572 |
| 1733784000 | 2.75 | 0.03 | 1.10 | 2.74 | 2.77 | 2.71 | 38451 |
| 1733524800 | 2.72 | 0.05 | 1.87 | 2.74 | 2.77 | 2.7 | 44884 |
| 1733438400 | 2.67 | 0.01 | 0.38 | 2.57 | 2.7 | 2.57 | 21605 |
| 1733352000 | 2.66 | -0.01 | -0.37 | 2.5299999 | 2.7 | 2.5299999 | 104356 |
| 1733265600 | 2.67 | 0.11 | 4.30 | 2.56 | 2.7 | 2.54 | 323871 |
| 1733179200 | 2.56 | -0.03 | -1.16 | 2.59 | 2.6 | 2.49 | 35608 |
| 1732920000 | 2.59 | 0.09 | 3.60 | 2.56 | 2.61 | 2.54 | 19633 |
| 1732833600 | 2.5 | 0.04 | 1.63 | 2.48 | 2.5 | 2.48 | 7435 |
| 1732747200 | 2.46 | 0.06 | 2.50 | 2.38 | 2.46 | 2.38 | 25415 |
| 1732660800 | 2.4 | 0.03 | 1.27 | 2.29 | 2.43 | 2.29 | 34717 |
| 1732574400 | 2.37 | -0.1 | -4.05 | 2.22 | 2.44 | 2.22 | 75920 |
| 1732315200 | 2.47 | -0.06 | -2.37 | 2.47 | 2.54 | 2.44 | 34113 |
| 1732228800 | 2.5299999 | 0.05 | 2.02 | 2.43 | 2.5299999 | 2.42 | 23866 |
| 1732142400 | 2.48 | -0.05 | -1.98 | 2.56 | 2.56 | 2.47 | 15716 |
| 1732056000 | 2.5299999 | -0.08 | -3.07 | 2.61 | 2.61 | 2.5299999 | 21559 |
| 1731969600 | 2.61 | 0.06 | 2.35 | 2.57 | 2.63 | 2.55 | 22816 |
| 1731710400 | 2.55 | -0.08 | -3.04 | 2.67 | 2.67 | 2.55 | 14271 |
| 1731624000 | 2.63 | 0.04 | 1.54 | 2.69 | 2.69 | 2.6 | 25326 |
| 1731537600 | 2.59 | -0.01 | -0.38 | 2.6 | 2.61 | 2.55 | 29066 |
| 1731451200 | 2.6 | -0.01 | -0.38 | 2.63 | 2.64 | 2.59 | 20581 |
| 1731364800 | 2.61 | 0.01 | 0.38 | 2.58 | 2.64 | 2.58 | 23910 |
| 1731105600 | 2.6 | 0.05 | 1.96 | 2.67 | 2.67 | 2.55 | 41955 |
| 1731019200 | 2.55 | -0.05 | -1.92 | 2.59 | 2.6 | 2.55 | 21618 |
| 1730932800 | 2.6 | 0.05 | 1.96 | 2.565 | 2.65 | 2.565 | 15677 |
| 1730846400 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.57 | 2.52 | 68909 |
| 1730760000 | 2.54 | 0.06 | 2.42 | 2.44 | 2.57 | 2.44 | 10073 |
| 1730497200 | 2.48 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.46 | 12212 |
| 1730410800 | 2.5099999 | 0.01 | 0.40 | 2.62 | 2.62 | 2.46 | 33833 |
| 1730324400 | 2.5 | -0.04 | -1.57 | 2.54 | 2.54 | 2.48 | 27510 |
| 1730238000 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.56 | 2.47 | 24860 |
| 1730151600 | 2.5 | -0.08 | -3.10 | 2.5299999 | 2.5299999 | 2.5 | 8265 |
| 1729892400 | 2.58 | 0.01 | 0.39 | 2.5299999 | 2.61 | 2.5299999 | 10709 |
| 1729806000 | 2.57 | 0.12 | 4.90 | 2.45 | 2.6 | 2.45 | 17786 |
| 1729719600 | 2.45 | -0.06 | -2.39 | 2.48 | 2.5 | 2.45 | 17343 |
| 1729633200 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5 | 16310 |
| 1729546800 | 2.52 | 0.01 | 0.40 | 2.5 | 2.56 | 2.5 | 12974 |
| 1729287600 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.52 | 2.49 | 11700 |
| 1729201200 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.5299999 | 2.5 | 2231 |
| 1729114800 | 2.49 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.45 | 31937 |
| 1729028400 | 2.5 | -0.04 | -1.57 | 2.5 | 2.5299999 | 2.47 | 61599 |
| 1728682800 | 2.54 | 0.06 | 2.42 | 2.58 | 2.58 | 2.52 | 30897 |
| 1728596400 | 2.48 | -0.07 | -2.75 | 2.5 | 2.52 | 2.48 | 20944 |
| 1728510000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1728423600 | 2.55 | -0.07 | -2.67 | 2.62 | 2.62 | 2.55 | 32109 |
| 1728337200 | 2.62 | 0 | 0.00 | 2.58 | 2.66 | 2.58 | 11843 |
| 1728078000 | 2.62 | 0.01 | 0.38 | 2.63 | 2.65 | 2.61 | 44424 |
| 1727991600 | 2.61 | -0.07 | -2.61 | 2.69 | 2.69 | 2.61 | 29826 |
| 1727905200 | 2.68 | 0.05 | 1.90 | 2.6 | 2.69 | 2.6 | 37361 |
| 1727818800 | 2.63 | 0 | 0.00 | 2.63 | 2.65 | 2.6 | 35127 |
| 1727730000 | 2.63 | -0.12 | -4.36 | 2.59 | 2.73 | 2.59 | 31738 |
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
