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 | 0.23 | 10.407239819 | 2.21 | 2.56 | 2.21 | 995597 | 2.4621362 | CS |
| 4 | 0.22 | 9.90990990991 | 2.22 | 2.56 | 2.09 | 390155 | 2.37131906 | CS |
| 12 | 0.38 | 18.4466019417 | 2.06 | 2.56 | 2 | 348559 | 2.24614161 | CS |
| 26 | -0.08 | -3.1746031746 | 2.52 | 2.71 | 1.99 | 380802 | 2.22601039 | CS |
| 52 | -0.61 | -20 | 3.05 | 3.36 | 1.99 | 356335 | 2.38384187 | CS |
| 156 | -2.31 | -48.6315789474 | 4.75 | 4.99 | 1.99 | 437107 | 3.26287464 | CS |
| 260 | -5.25 | -68.2704811443 | 7.69 | 8.45 | 1.8 | 600522 | 3.72431154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 2.44 | 0.02 | 0.83 | 2.41 | 2.47 | 2.39 | 329856 |
| 1719610800 | 2.42 | -0.01 | -0.41 | 2.44 | 2.48 | 2.42 | 183127 |
| 1719524400 | 2.43 | -0.07 | -2.80 | 2.49 | 2.56 | 2.42 | 983784 |
| 1719438000 | 2.5 | 0.25 | 11.11 | 2.4 | 2.56 | 2.39 | 2546383 |
| 1719351600 | 2.25 | 0.03 | 1.35 | 2.21 | 2.29 | 2.21 | 269093 |
| 1719265200 | 2.22 | 0.02 | 0.91 | 2.17 | 2.23 | 2.17 | 169289 |
| 1719006000 | 2.2 | -0.02 | -0.90 | 2.18 | 2.2599999 | 2.18 | 421605 |
| 1718919600 | 2.22 | 0.02 | 0.91 | 2.16 | 2.24 | 2.15 | 203855 |
| 1718833200 | 2.2 | 0.02 | 0.92 | 2.14 | 2.22 | 2.14 | 91766 |
| 1718746800 | 2.18 | 0.06 | 2.83 | 2.12 | 2.18 | 2.12 | 122780 |
| 1718660400 | 2.12 | -0.06 | -2.75 | 2.16 | 2.16 | 2.1 | 146704 |
| 1718401200 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2 | 2.09 | 184319 |
| 1718314800 | 2.2 | -0.05 | -2.22 | 2.23 | 2.23 | 2.2 | 139194 |
| 1718228400 | 2.25 | -0.04 | -1.75 | 2.2799999 | 2.3 | 2.25 | 124305 |
| 1718142000 | 2.29 | 0 | 0.00 | 2.27 | 2.32 | 2.25 | 251710 |
| 1718055600 | 2.29 | -0.07 | -2.97 | 2.33 | 2.35 | 2.29 | 118629 |
| 1717796400 | 2.36 | -0.01 | -0.42 | 2.35 | 2.4 | 2.29 | 157512 |
| 1717710000 | 2.37 | 0.04 | 1.72 | 2.31 | 2.39 | 2.31 | 452870 |
| 1717623600 | 2.33 | 0.03 | 1.30 | 2.3 | 2.35 | 2.3 | 337642 |
| 1717537200 | 2.3 | 0.06 | 2.68 | 2.22 | 2.31 | 2.21 | 508384 |
| 1717450800 | 2.24 | 0.01 | 0.45 | 2.22 | 2.25 | 2.21 | 88589 |
| 1717191600 | 2.23 | -0.01 | -0.45 | 2.22 | 2.24 | 2.21 | 104160 |
| 1717105200 | 2.24 | 0.03 | 1.36 | 2.21 | 2.2599999 | 2.2 | 267503 |
| 1717018800 | 2.21 | 0.01 | 0.45 | 2.17 | 2.21 | 2.15 | 508994 |
| 1716932400 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.18 | 102326 |
| 1716846000 | 2.22 | 0.02 | 0.91 | 2.18 | 2.24 | 2.18 | 254216 |
| 1716586800 | 2.2 | -0.01 | -0.45 | 2.18 | 2.23 | 2.18 | 190115 |
| 1716500400 | 2.21 | 0.01 | 0.45 | 2.18 | 2.21 | 2.18 | 93823 |
| 1716414000 | 2.2 | -0.02 | -0.90 | 2.2 | 2.21 | 2.19 | 180766 |
| 1716327600 | 2.22 | 0.01 | 0.45 | 2.2 | 2.22 | 2.19 | 136303 |
| 1715982000 | 2.21 | 0.01 | 0.45 | 2.17 | 2.23 | 2.16 | 210229 |
| 1715895600 | 2.2 | -0.01 | -0.45 | 2.2 | 2.23 | 2.18 | 568547 |
| 1715809200 | 2.21 | -0.1 | -4.33 | 2.3 | 2.31 | 2.2 | 443678 |
| 1715722800 | 2.31 | 0.07 | 3.12 | 2.24 | 2.32 | 2.24 | 543655 |
| 1715636400 | 2.24 | 0.02 | 0.90 | 2.24 | 2.2799999 | 2.23 | 210476 |
| 1715377200 | 2.22 | -0.07 | -3.06 | 2.2799999 | 2.32 | 2.22 | 273711 |
| 1715290800 | 2.29 | -0.01 | -0.43 | 2.32 | 2.35 | 2.27 | 173825 |
| 1715204400 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.33 | 2.25 | 375248 |
| 1715118000 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.32 | 2.2 | 890379 |
| 1715031600 | 2.21 | 0.02 | 0.91 | 2.18 | 2.22 | 2.18 | 371378 |
| 1714772400 | 2.19 | 0.03 | 1.39 | 2.16 | 2.19 | 2.15 | 254331 |
| 1714686000 | 2.16 | -0.01 | -0.46 | 2.16 | 2.17 | 2.14 | 129912 |
| 1714599600 | 2.17 | 0.02 | 0.93 | 2.13 | 2.19 | 2.13 | 274702 |
| 1714513200 | 2.15 | -0.01 | -0.46 | 2.14 | 2.17 | 2.14 | 227163 |
| 1714426800 | 2.16 | 0.01 | 0.47 | 2.13 | 2.16 | 2.13 | 178229 |
| 1714167600 | 2.15 | 0.03 | 1.42 | 2.1 | 2.17 | 2.1 | 496818 |
| 1714081200 | 2.12 | 0.03 | 1.44 | 2.06 | 2.12 | 2.06 | 252838 |
| 1713994800 | 2.09 | 0.02 | 0.97 | 2.05 | 2.11 | 2.05 | 352393 |
| 1713908400 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.08 | 2.0299999 | 271451 |
| 1713822000 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2.02 | 162650 |
| 1713562800 | 2.02 | -0.01 | -0.49 | 2.02 | 2.05 | 2.02 | 133348 |
| 1713476400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.07 | 2.02 | 185192 |
| 1713390000 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 517277 |
| 1713303600 | 2.02 | -0.12 | -5.61 | 2.15 | 2.15 | 2.02 | 394270 |
| 1713217200 | 2.14 | -0.02 | -0.93 | 2.14 | 2.16 | 2.13 | 352846 |
| 1712958000 | 2.16 | 0 | 0.00 | 2.13 | 2.16 | 2.13 | 513267 |
| 1712871600 | 2.16 | 0.01 | 0.47 | 2.14 | 2.16 | 2.14 | 314389 |
| 1712785200 | 2.15 | 0.03 | 1.42 | 2.09 | 2.18 | 2.08 | 757466 |
| 1712698800 | 2.12 | 0.03 | 1.44 | 2.06 | 2.15 | 2.06 | 1047032 |
| 1712612400 | 2.09 | 0.07 | 3.47 | 2.02 | 2.1 | 2.02 | 1808665 |
| 1712353200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 2.02 | 313370 |
| 1712266800 | 2.04 | 0.01 | 0.49 | 2.05 | 2.07 | 2.0299999 | 801679 |
| 1712180400 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0299999 | 409468 |
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
