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 | 0.03 | 1.29310344828 | 2.32 | 2.38 | 2.24 | 10302 | 2.33847286 | CS |
| 4 | 0.34 | 16.9154228856 | 2.01 | 2.45 | 1.97 | 14607 | 2.24623164 | CS |
| 12 | 0.23 | 10.8490566038 | 2.12 | 2.45 | 1.9 | 13261 | 2.17719577 | CS |
| 26 | 0.58 | 32.7683615819 | 1.77 | 2.45 | 1.52 | 20305 | 1.93043768 | CS |
| 52 | -0.76 | -24.4372990354 | 3.11 | 3.18 | 1.52 | 20312 | 2.05752244 | CS |
| 156 | -0.11 | -4.47154471545 | 2.46 | 3.62 | 1.52 | 21590 | 2.39052948 | CS |
| 260 | 0.82 | 53.5947712418 | 1.53 | 3.62 | 0.8 | 22775 | 2.17982249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 2.35 | 0 | 0.00 | 2.33 | 2.36 | 2.3 | 34700 |
| 1721684400 | 2.35 | 0.03 | 1.29 | 2.31 | 2.35 | 2.27 | 4880 |
| 1721425200 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1721338800 | 2.32 | -0.05 | -2.11 | 2.2799999 | 2.33 | 2.2799999 | 10728 |
| 1721252400 | 2.37 | 0.03 | 1.28 | 2.36 | 2.37 | 2.29 | 12320 |
| 1721166000 | 2.34 | 0 | 0.00 | 2.32 | 2.38 | 2.25 | 17930 |
| 1721079600 | 2.34 | -0.03 | -1.27 | 2.37 | 2.43 | 2.3 | 17709 |
| 1720820400 | 2.37 | 0.13 | 5.80 | 2.25 | 2.45 | 2.25 | 26173 |
| 1720734000 | 2.24 | 0.06 | 2.75 | 2.19 | 2.2599999 | 2.19 | 8940 |
| 1720647600 | 2.18 | -0.03 | -1.36 | 2.21 | 2.21 | 2.18 | 2274 |
| 1720561200 | 2.21 | -0.04 | -1.78 | 2.23 | 2.27 | 2.19 | 5366 |
| 1720474800 | 2.25 | 0.03 | 1.35 | 2.33 | 2.34 | 2.24 | 11866 |
| 1720215600 | 2.22 | 0.04 | 1.83 | 2.18 | 2.25 | 2.18 | 30215 |
| 1720129200 | 2.18 | -0.02 | -0.91 | 2.19 | 2.19 | 2.18 | 368 |
| 1720042800 | 2.2 | 0 | 0.00 | 2.18 | 2.24 | 2.17 | 16129 |
| 1719956400 | 2.2 | -0.11 | -4.76 | 2.2799999 | 2.2799999 | 2.19 | 20249 |
| 1719610800 | 2.31 | 0.32 | 16.08 | 2.0099999 | 2.34 | 2.0099999 | 47278 |
| 1719524400 | 1.99 | -0.02 | -1.00 | 2.02 | 2.04 | 1.99 | 25907 |
| 1719438000 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.97 | 10750 |
| 1719351600 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.02 | 2.0099999 | 2800 |
| 1719265200 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.99 | 19834 |
| 1719006000 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 16370 |
| 1718919600 | 2.02 | 0 | 0.00 | 2.02 | 2.07 | 2 | 17990 |
| 1718833200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.0099999 | 11009 |
| 1718746800 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 4000 |
| 1718660400 | 2.06 | 0.01 | 0.49 | 2.05 | 2.06 | 2.05 | 700 |
| 1718401200 | 2.05 | -0.05 | -2.38 | 2.09 | 2.09 | 2.0099999 | 18581 |
| 1718314800 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.07 | 10200 |
| 1718228400 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.12 | 300 |
| 1718142000 | 2.1 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 878 |
| 1718055600 | 2.11 | -0.04 | -1.86 | 2.14 | 2.2 | 2.1 | 28600 |
| 1717796400 | 2.15 | -0.01 | -0.46 | 2.19 | 2.19 | 2.15 | 25148 |
| 1717710000 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.15 | 4821 |
| 1717623600 | 2.2 | 0.06 | 2.80 | 2.18 | 2.2 | 2.18 | 17402 |
| 1717537200 | 2.14 | -0.06 | -2.73 | 2.16 | 2.22 | 2.14 | 22777 |
| 1717450800 | 2.2 | 0.04 | 1.85 | 2.19 | 2.2 | 2.16 | 21870 |
| 1717191600 | 2.16 | -0.02 | -0.92 | 2.18 | 2.19 | 2.16 | 13622 |
| 1717105200 | 2.18 | 0.03 | 1.40 | 2.19 | 2.25 | 2.17 | 7355 |
| 1717018800 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.15 | 9400 |
| 1716932400 | 2.17 | -0.02 | -0.91 | 2.22 | 2.23 | 2.17 | 10400 |
| 1716846000 | 2.19 | 0.01 | 0.46 | 2.2 | 2.2 | 2.19 | 625 |
| 1716586800 | 2.18 | -0.02 | -0.91 | 2.24 | 2.24 | 2.17 | 6100 |
| 1716500400 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.16 | 5025 |
| 1716414000 | 2.22 | 0.01 | 0.45 | 2.2799999 | 2.2799999 | 2.2 | 4650 |
| 1716327600 | 2.21 | -0.01 | -0.45 | 2.2 | 2.2799999 | 2.2 | 8275 |
| 1715982000 | 2.22 | -0.01 | -0.45 | 2.2599999 | 2.2799999 | 2.21 | 9620 |
| 1715895600 | 2.23 | -0.04 | -1.76 | 2.29 | 2.29 | 2.23 | 11225 |
| 1715809200 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.2599999 | 6050 |
| 1715722800 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.18 | 17750 |
| 1715636400 | 2.2799999 | 0.21 | 10.14 | 2.11 | 2.29 | 2.08 | 60406 |
| 1715377200 | 2.07 | -0.01 | -0.48 | 2.06 | 2.14 | 2.0299999 | 8600 |
| 1715290800 | 2.08 | 0.03 | 1.46 | 2.1 | 2.15 | 2.08 | 5400 |
| 1715204400 | 2.05 | 0 | 0.00 | 2.12 | 2.14 | 1.9 | 38835 |
| 1715118000 | 2.05 | -0.02 | -0.97 | 2.13 | 2.13 | 2.05 | 8401 |
| 1715031600 | 2.07 | -0.04 | -1.90 | 2.12 | 2.12 | 2.07 | 9082 |
| 1714772400 | 2.11 | 0.06 | 2.93 | 2.08 | 2.11 | 2.05 | 4300 |
| 1714686000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 2200 |
| 1714599600 | 2.04 | -0.02 | -0.97 | 2.04 | 2.1 | 2.0099999 | 13062 |
| 1714513200 | 2.06 | -0.04 | -1.90 | 2.12 | 2.12 | 2.06 | 10750 |
| 1714426800 | 2.1 | 0 | 0.00 | 2.12 | 2.12 | 2.09 | 4612 |
| 1714167600 | 2.1 | -0.02 | -0.94 | 2.14 | 2.14 | 2.08 | 40400 |
| 1714081200 | 2.12 | 0.02 | 0.95 | 2.14 | 2.15 | 2.12 | 2900 |
| 1713994800 | 2.1 | 0.01 | 0.48 | 2.1 | 2.13 | 2.1 | 46300 |
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
