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 | -0.01 | -0.469483568075 | 2.13 | 2.22 | 1.94 | 39763 | 2.0700003 | CS |
| 4 | 0.09 | 4.43349753695 | 2.03 | 2.5 | 1.94 | 59192 | 2.17891254 | CS |
| 12 | -0.59 | -21.7712177122 | 2.71 | 3.35 | 1.94 | 84626 | 2.52617333 | CS |
| 26 | 0.45 | 26.9461077844 | 1.67 | 3.35 | 1.17 | 165117 | 1.85863877 | CS |
| 52 | -0.98 | -31.6129032258 | 3.1 | 3.64 | 1.17 | 106971 | 2.00373757 | CS |
| 156 | -3.08 | -59.2307692308 | 5.2 | 5.58 | 1.17 | 86061 | 3.02189373 | CS |
| 260 | -3.98 | -65.2459016393 | 6.1 | 9.02 | 1.17 | 101471 | 4.28568233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 2.08 | -0.03 | -1.42 | 2.22 | 2.22 | 2.05 | 12343 |
| 1722289200 | 2.11 | 0 | 0.00 | 2.07 | 2.14 | 2.04 | 20576 |
| 1722030000 | 2.11 | 0.02 | 0.96 | 2.13 | 2.14 | 2.11 | 13364 |
| 1721943600 | 2.09 | 0.05 | 2.45 | 2 | 2.09 | 1.94 | 61901 |
| 1721857200 | 2.04 | -0.06 | -2.86 | 2.13 | 2.17 | 2.04 | 90633 |
| 1721770800 | 2.1 | -0.05 | -2.33 | 2.11 | 2.12 | 2.08 | 71264 |
| 1721684400 | 2.15 | 0.02 | 0.94 | 2.13 | 2.19 | 2.08 | 15450 |
| 1721425200 | 2.13 | -0.01 | -0.47 | 2.08 | 2.29 | 2.08 | 26476 |
| 1721338800 | 2.14 | -0.19 | -8.15 | 2.33 | 2.33 | 2.14 | 85821 |
| 1721252400 | 2.33 | -0.1 | -4.12 | 2.39 | 2.41 | 2.2599999 | 37025 |
| 1721166000 | 2.43 | 0.08 | 3.40 | 2.36 | 2.5 | 2.34 | 82722 |
| 1721079600 | 2.35 | 0.13 | 5.86 | 2.29 | 2.38 | 2.17 | 105280 |
| 1720820400 | 2.22 | -0.01 | -0.45 | 2.29 | 2.29 | 2.15 | 79203 |
| 1720734000 | 2.23 | 0.17 | 8.25 | 2.12 | 2.2599999 | 2.0299999 | 61113 |
| 1720647600 | 2.06 | 0.02 | 0.98 | 2.07 | 2.16 | 2.05 | 107855 |
| 1720561200 | 2.04 | -0.1 | -4.67 | 2.17 | 2.23 | 2.04 | 33849 |
| 1720474800 | 2.14 | -0.05 | -2.28 | 2.25 | 2.25 | 2.14 | 64469 |
| 1720215600 | 2.19 | 0.02 | 0.92 | 2.21 | 2.27 | 2.19 | 92096 |
| 1720129200 | 2.17 | -0.02 | -0.91 | 2.2 | 2.27 | 2.11 | 46005 |
| 1720042800 | 2.19 | 0.2 | 10.05 | 2.0299999 | 2.22 | 2.02 | 39596 |
| 1719956400 | 1.99 | -0.07 | -3.40 | 2.06 | 2.08 | 1.98 | 68134 |
| 1719610800 | 2.06 | -0.09 | -4.19 | 2.14 | 2.17 | 2.06 | 37085 |
| 1719524400 | 2.15 | -0.02 | -0.92 | 2.16 | 2.22 | 2.1 | 29897 |
| 1719438000 | 2.17 | 0.14 | 6.90 | 2.09 | 2.17 | 2.0099999 | 75455 |
| 1719351600 | 2.0299999 | -0.18 | -8.14 | 2.21 | 2.21 | 2.0099999 | 148241 |
| 1719265200 | 2.21 | -0.1 | -4.33 | 2.31 | 2.34 | 2.21 | 38469 |
| 1719006000 | 2.31 | -0.15 | -6.10 | 2.47 | 2.49 | 2.31 | 32411 |
| 1718919600 | 2.46 | 0.19 | 8.37 | 2.27 | 2.5 | 2.27 | 58935 |
| 1718833200 | 2.27 | -0.06 | -2.58 | 2.38 | 2.38 | 2.23 | 13207 |
| 1718746800 | 2.33 | 0.16 | 7.37 | 2.19 | 2.37 | 2.19 | 78595 |
| 1718660400 | 2.17 | -0.26 | -10.70 | 2.38 | 2.38 | 2.17 | 16509 |
| 1718401200 | 2.43 | 0.15 | 6.58 | 2.34 | 2.43 | 2.29 | 19410 |
| 1718314800 | 2.2799999 | -0.1 | -4.20 | 2.38 | 2.4 | 2.27 | 23577 |
| 1718228400 | 2.38 | 0.04 | 1.71 | 2.32 | 2.44 | 2.32 | 133122 |
| 1718142000 | 2.34 | -0.06 | -2.50 | 2.43 | 2.43 | 2.33 | 46418 |
| 1718055600 | 2.4 | 0.04 | 1.69 | 2.49 | 2.49 | 2.37 | 36813 |
| 1717796400 | 2.36 | -0.25 | -9.58 | 2.47 | 2.52 | 2.34 | 102967 |
| 1717710000 | 2.61 | 0.12 | 4.82 | 2.5 | 2.7 | 2.5 | 25294 |
| 1717623600 | 2.49 | 0.03 | 1.22 | 2.5299999 | 2.55 | 2.41 | 35135 |
| 1717537200 | 2.46 | -0.16 | -6.11 | 2.73 | 2.73 | 2.43 | 62596 |
| 1717450800 | 2.62 | 0.02 | 0.77 | 2.65 | 2.66 | 2.59 | 46824 |
| 1717191600 | 2.6 | -0.22 | -7.80 | 2.86 | 2.86 | 2.6 | 1092583 |
| 1717105200 | 2.82 | 0 | 0.00 | 2.72 | 2.87 | 2.72 | 67946 |
| 1717018800 | 2.82 | 0.01 | 0.36 | 2.86 | 2.86 | 2.73 | 61970 |
| 1716932400 | 2.81 | -0.02 | -0.71 | 2.89 | 2.89 | 2.66 | 136646 |
| 1716846000 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.7 | 106953 |
| 1716586800 | 2.79 | -0.01 | -0.36 | 2.82 | 2.92 | 2.75 | 61919 |
| 1716500400 | 2.8 | -0.17 | -5.72 | 3.0099999 | 3.06 | 2.79 | 65834 |
| 1716414000 | 2.97 | -0.22 | -6.90 | 3.24 | 3.24 | 2.92 | 178200 |
| 1716327600 | 3.19 | 0.06 | 1.92 | 3.35 | 3.35 | 3.15 | 133222 |
| 1715982000 | 3.13 | 0.28 | 9.82 | 3.05 | 3.13 | 2.93 | 85470 |
| 1715895600 | 2.85 | -0.14 | -4.68 | 3.02 | 3.02 | 2.85 | 60533 |
| 1715809200 | 2.99 | 0.12 | 4.18 | 2.96 | 3.05 | 2.85 | 155310 |
| 1715722800 | 2.87 | -0.03 | -1.03 | 2.89 | 2.93 | 2.75 | 95519 |
| 1715636400 | 2.9 | 0.01 | 0.35 | 2.93 | 2.97 | 2.86 | 66648 |
| 1715377200 | 2.89 | -0.01 | -0.34 | 2.94 | 2.98 | 2.83 | 51822 |
| 1715290800 | 2.9 | 0.12 | 4.32 | 2.73 | 2.93 | 2.73 | 86938 |
| 1715204400 | 2.7799999 | 0.02 | 0.72 | 2.71 | 2.86 | 2.69 | 62456 |
| 1715118000 | 2.7599999 | 0.06 | 2.22 | 2.7599999 | 2.8 | 2.68 | 75070 |
| 1715031600 | 2.7 | 0.02 | 0.75 | 2.67 | 2.77 | 2.67 | 47245 |
| 1714772400 | 2.68 | -0.04 | -1.47 | 2.8 | 2.8 | 2.58 | 132300 |
| 1714686000 | 2.72 | -0.01 | -0.37 | 2.79 | 2.8 | 2.71 | 38168 |
| 1714599600 | 2.73 | -0.02 | -0.73 | 2.7599999 | 2.85 | 2.68 | 121471 |
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
