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 | -0.15 | -6.75675675676 | 2.22 | 2.22 | 2.02 | 202585 | 2.07219848 | CS |
| 4 | -0.44 | -17.5298804781 | 2.51 | 2.7 | 2.02 | 311031 | 2.36617081 | CS |
| 12 | -0.36 | -14.8148148148 | 2.43 | 2.72 | 2.02 | 224302 | 2.4069536 | CS |
| 26 | -0.63 | -23.3333333333 | 2.7 | 2.84 | 1.98 | 205845 | 2.39456491 | CS |
| 52 | 0.31 | 17.6136363636 | 1.76 | 3.95 | 1.61 | 279525 | 2.58998853 | CS |
| 156 | -8.13 | -79.7058823529 | 10.2 | 11.16 | 1.35 | 499489 | 5.89183555 | CS |
| 260 | -12.09 | -85.3813559322 | 14.16 | 32 | 1.35 | 1083113 | 11.17636067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 2.07 | 0.04 | 1.97 | 2.05 | 2.09 | 2.02 | 140259 |
| 1732056000 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.07 | 2.0299999 | 96924 |
| 1731969600 | 2.07 | 0.03 | 1.47 | 2.05 | 2.12 | 2.05 | 152350 |
| 1731710400 | 2.04 | -0.06 | -2.86 | 2.09 | 2.09 | 2.0299999 | 209966 |
| 1731624000 | 2.1 | -0.12 | -5.41 | 2.22 | 2.22 | 2.08 | 413428 |
| 1731537600 | 2.22 | 0 | 0.00 | 2.2 | 2.27 | 2.13 | 389162 |
| 1731451200 | 2.22 | 0.06 | 2.78 | 2.14 | 2.2799999 | 2.14 | 265591 |
| 1731364800 | 2.16 | -0.04 | -1.82 | 2.25 | 2.25 | 2.12 | 190834 |
| 1731105600 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.3 | 2.18 | 303254 |
| 1731019200 | 2.2799999 | -0.06 | -2.56 | 2.33 | 2.34 | 2.25 | 303850 |
| 1730932800 | 2.34 | -0.22 | -8.59 | 2.38 | 2.4 | 2.25 | 601859 |
| 1730846400 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.56 | 2.46 | 135262 |
| 1730760000 | 2.5099999 | 0.1 | 4.15 | 2.4 | 2.56 | 2.39 | 345584 |
| 1730497200 | 2.41 | 0.05 | 2.12 | 2.38 | 2.45 | 2.38 | 230056 |
| 1730410800 | 2.36 | -0.1 | -4.07 | 2.45 | 2.47 | 2.36 | 175278 |
| 1730324400 | 2.46 | -0.09 | -3.53 | 2.55 | 2.61 | 2.46 | 231954 |
| 1730238000 | 2.55 | -0.03 | -1.16 | 2.55 | 2.7 | 2.52 | 448910 |
| 1730151600 | 2.58 | -0.02 | -0.77 | 2.61 | 2.63 | 2.55 | 393745 |
| 1729892400 | 2.6 | 0.1 | 4.00 | 2.52 | 2.69 | 2.52 | 921714 |
| 1729806000 | 2.5 | 0 | 0.00 | 2.5099999 | 2.6 | 2.48 | 270642 |
| 1729719600 | 2.5 | -0.08 | -3.10 | 2.6 | 2.64 | 2.48 | 278079 |
| 1729633200 | 2.58 | 0.14 | 5.74 | 2.4 | 2.6 | 2.4 | 338847 |
| 1729546800 | 2.44 | 0 | 0.00 | 2.44 | 2.46 | 2.4 | 72038 |
| 1729287600 | 2.44 | 0.04 | 1.67 | 2.39 | 2.47 | 2.39 | 147282 |
| 1729201200 | 2.4 | 0.02 | 0.84 | 2.39 | 2.41 | 2.37 | 44083 |
| 1729114800 | 2.38 | 0.01 | 0.42 | 2.4 | 2.41 | 2.38 | 29926 |
| 1729028400 | 2.37 | 0.01 | 0.42 | 2.43 | 2.47 | 2.35 | 85268 |
| 1728682800 | 2.36 | 0.07 | 3.06 | 2.27 | 2.38 | 2.27 | 108227 |
| 1728596400 | 2.29 | -0.03 | -1.29 | 2.3 | 2.31 | 2.23 | 146854 |
| 1728510000 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1728423600 | 2.32 | -0.02 | -0.85 | 2.34 | 2.36 | 2.3 | 156209 |
| 1728337200 | 2.34 | -0.04 | -1.68 | 2.4 | 2.41 | 2.31 | 138418 |
| 1728078000 | 2.38 | -0.01 | -0.42 | 2.39 | 2.43 | 2.37 | 95488 |
| 1727991600 | 2.39 | 0.03 | 1.27 | 2.35 | 2.41 | 2.33 | 181484 |
| 1727905200 | 2.36 | -0.02 | -0.84 | 2.37 | 2.38 | 2.33 | 227374 |
| 1727818800 | 2.38 | -0.07 | -2.86 | 2.44 | 2.44 | 2.35 | 213350 |
| 1727730000 | 2.45 | 0.06 | 2.51 | 2.38 | 2.55 | 2.37 | 262642 |
| 1727473200 | 2.39 | 0 | 0.00 | 2.4 | 2.43 | 2.38 | 108314 |
| 1727386800 | 2.39 | 0.05 | 2.14 | 2.37 | 2.42 | 2.36 | 130376 |
| 1727300400 | 2.34 | -0.09 | -3.70 | 2.44 | 2.44 | 2.32 | 290675 |
| 1727214000 | 2.43 | -0.01 | -0.41 | 2.44 | 2.49 | 2.39 | 248489 |
| 1727127600 | 2.44 | 0.05 | 2.09 | 2.45 | 2.46 | 2.38 | 104939 |
| 1726868400 | 2.39 | -0.12 | -4.78 | 2.49 | 2.5099999 | 2.39 | 233689 |
| 1726782000 | 2.5099999 | -0.02 | -0.79 | 2.62 | 2.62 | 2.49 | 165664 |
| 1726695600 | 2.5299999 | -0.04 | -1.56 | 2.55 | 2.63 | 2.52 | 150222 |
| 1726609200 | 2.57 | -0.01 | -0.39 | 2.57 | 2.72 | 2.56 | 243845 |
| 1726522800 | 2.58 | 0.06 | 2.38 | 2.56 | 2.6 | 2.48 | 185660 |
| 1726263600 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.58 | 2.49 | 262101 |
| 1726177200 | 2.49 | -0.04 | -1.58 | 2.56 | 2.56 | 2.47 | 211755 |
| 1726090800 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.56 | 2.47 | 205712 |
| 1726004400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1725918000 | 2.48 | 0.1 | 4.20 | 2.44 | 2.5299999 | 2.41 | 204606 |
| 1725658800 | 2.38 | -0.09 | -3.64 | 2.42 | 2.46 | 2.35 | 145204 |
| 1725572400 | 2.47 | 0.03 | 1.23 | 2.49 | 2.5099999 | 2.44 | 123317 |
| 1725486000 | 2.44 | 0.01 | 0.41 | 2.42 | 2.57 | 2.41 | 276830 |
| 1725399600 | 2.43 | -0.05 | -2.02 | 2.46 | 2.5299999 | 2.4 | 163682 |
| 1725054000 | 2.48 | -0.01 | -0.40 | 2.49 | 2.55 | 2.48 | 120667 |
| 1724967600 | 2.49 | 0.01 | 0.40 | 2.43 | 2.58 | 2.43 | 238958 |
| 1724881200 | 2.48 | 0.02 | 0.81 | 2.5 | 2.5099999 | 2.44 | 138661 |
| 1724794800 | 2.46 | -0.21 | -7.87 | 2.59 | 2.59 | 2.46 | 334962 |
| 1724708400 | 2.67 | -0.04 | -1.48 | 2.7 | 2.75 | 2.67 | 117674 |
| 1724449200 | 2.71 | 0.06 | 2.26 | 2.64 | 2.77 | 2.63 | 346752 |
| 1724362800 | 2.65 | -0.09 | -3.28 | 2.75 | 2.7599999 | 2.63 | 191214 |
| 1724276400 | 2.74 | 0.14 | 5.38 | 2.6 | 2.79 | 2.58 | 343704 |
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
