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 | -0.04 | -1.43369175627 | 2.79 | 2.8 | 2.66 | 608 | 2.69936821 | CS |
| 4 | -0.16 | -5.49828178694 | 2.91 | 2.91 | 2.66 | 2716 | 2.77881506 | CS |
| 12 | -0.29 | -9.53947368421 | 3.04 | 3.3 | 2.66 | 2435 | 3.05219812 | CS |
| 26 | 0.54 | 24.4343891403 | 2.21 | 3.3 | 2.11 | 3251 | 2.81936115 | CS |
| 52 | 0.49 | 21.6814159292 | 2.26 | 3.3 | 1.84 | 5166 | 2.46702405 | CS |
| 156 | -1.56 | -36.1948955916 | 4.31 | 5.98 | 1.84 | 5039 | 3.20797235 | CS |
| 260 | -2.05 | -42.7083333333 | 4.8 | 5.98 | 1.84 | 5777 | 3.460717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 2.75 | 0.07 | 2.61 | 2.8 | 2.8 | 2.75 | 500 |
| 1721425200 | 2.68 | 0.02 | 0.75 | 2.66 | 2.68 | 2.66 | 653 |
| 1721338800 | 2.66 | -0.03 | -1.12 | 2.68 | 2.68 | 2.66 | 500 |
| 1721252400 | 2.69 | -0.1 | -3.58 | 2.72 | 2.72 | 2.69 | 1186 |
| 1721166000 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 200 |
| 1721079600 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 5000 |
| 1720820400 | 2.7799999 | 0.08 | 2.96 | 2.7799999 | 2.8 | 2.7799999 | 20400 |
| 1720734000 | 2.7 | -0.01 | -0.37 | 2.71 | 2.71 | 2.7 | 350 |
| 1720647600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1720561200 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1720474800 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1720215600 | 2.71 | -0.07 | -2.52 | 2.7 | 2.71 | 2.7 | 300 |
| 1720129200 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 1900 |
| 1720042800 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.7799999 | 5000 |
| 1719956400 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.73 | 2700 |
| 1719610800 | 2.7599999 | -0.09 | -3.16 | 2.82 | 2.83 | 2.7599999 | 2773 |
| 1719524400 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 300 |
| 1719438000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 300 |
| 1719351600 | 2.9 | 0.03 | 1.05 | 2.91 | 2.91 | 2.9 | 1400 |
| 1719265200 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1719006000 | 2.87 | -0.09 | -3.04 | 2.94 | 2.99 | 2.87 | 1000 |
| 1718919600 | 2.96 | -0.02 | -0.67 | 3 | 3 | 2.91 | 3322 |
| 1718833200 | 2.98 | -0.03 | -1.00 | 2.98 | 2.98 | 2.98 | 300 |
| 1718746800 | 3.0099999 | 0 | 0.00 | 2.92 | 3.0099999 | 2.92 | 4179 |
| 1718660400 | 3.0099999 | -0.06 | -1.95 | 3.06 | 3.06 | 3.0099999 | 1195 |
| 1718401200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1718314800 | 3.07 | 0.06 | 1.99 | 3.05 | 3.07 | 3.05 | 1470 |
| 1718228400 | 3.0099999 | -0.09 | -2.90 | 3.05 | 3.05 | 3.0099999 | 2573 |
| 1718142000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1718055600 | 3.1 | 0.07 | 2.31 | 3.02 | 3.1 | 3.02 | 332 |
| 1717796400 | 3.0299999 | -0.07 | -2.26 | 3.09 | 3.09 | 3.0299999 | 700 |
| 1717710000 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 1800 |
| 1717623600 | 3.11 | 0.06 | 1.97 | 3.1 | 3.13 | 3.1 | 2100 |
| 1717537200 | 3.05 | 0.04 | 1.33 | 3.05 | 3.05 | 3.05 | 200 |
| 1717450800 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.05 | 3.0099999 | 500 |
| 1717191600 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 100 |
| 1717105200 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1717018800 | 3.08 | 0.01 | 0.33 | 3.11 | 3.11 | 3.08 | 800 |
| 1716932400 | 3.07 | 0.06 | 1.99 | 3.15 | 3.15 | 3.06 | 1205 |
| 1716846000 | 3.0099999 | -0.16 | -5.05 | 3.0099999 | 3.0099999 | 3.0099999 | 663 |
| 1716586800 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 16 |
| 1716500400 | 3.17 | -0.07 | -2.16 | 3.15 | 3.17 | 3.15 | 1450 |
| 1716414000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 15 |
| 1716327600 | 3.24 | -0.04 | -1.22 | 3.24 | 3.24 | 3.24 | 1600 |
| 1715982000 | 3.2799999 | -0.02 | -0.61 | 3.27 | 3.2799999 | 3.27 | 500 |
| 1715895600 | 3.3 | 0.04 | 1.23 | 3.3 | 3.3 | 3.3 | 4300 |
| 1715809200 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.3 | 3.2599999 | 15850 |
| 1715722800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.27 | 3.2599999 | 1200 |
| 1715636400 | 3.2599999 | -0.03 | -0.91 | 3.2599999 | 3.2599999 | 3.2599999 | 702 |
| 1715377200 | 3.29 | 0.05 | 1.54 | 3.2599999 | 3.29 | 3.2599999 | 960 |
| 1715290800 | 3.24 | 0 | 0.00 | 3.24 | 3.2599999 | 3.24 | 1764 |
| 1715204400 | 3.24 | 0.01 | 0.31 | 3.23 | 3.24 | 3.23 | 1700 |
| 1715118000 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 300 |
| 1715031600 | 3.23 | -0.07 | -2.12 | 3.29 | 3.29 | 3.23 | 1700 |
| 1714772400 | 3.3 | 0.01 | 0.30 | 3.2599999 | 3.3 | 3.2599999 | 4005 |
| 1714686000 | 3.29 | 0 | 0.00 | 3.19 | 3.29 | 3.18 | 12330 |
| 1714599600 | 3.29 | 0.1 | 3.13 | 3.09 | 3.29 | 3.09 | 6295 |
| 1714513200 | 3.19 | 0.1 | 3.24 | 3.04 | 3.19 | 3.04 | 3600 |
| 1714426800 | 3.09 | 0.04 | 1.31 | 3.05 | 3.09 | 3.05 | 4301 |
| 1714167600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714081200 | 3.05 | -0.04 | -1.29 | 3.05 | 3.05 | 3.05 | 100 |
| 1713994800 | 3.09 | 0.04 | 1.31 | 3.05 | 3.09 | 3.05 | 4200 |
| 1713908400 | 3.05 | 0.05 | 1.67 | 3 | 3.09 | 3 | 27551 |
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
