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 | 0.2 | 8.77192982456 | 2.28 | 2.56 | 2.27 | 42655 | 2.4486793 | CS |
| 4 | 0.23 | 10.2222222222 | 2.25 | 2.56 | 2.04 | 41262 | 2.26864084 | CS |
| 12 | 0.27 | 12.2171945701 | 2.21 | 2.56 | 2.04 | 27293 | 2.2319552 | CS |
| 26 | 0.21 | 9.25110132159 | 2.27 | 2.56 | 1.85 | 25774 | 2.18983187 | CS |
| 52 | 0.17 | 7.35930735931 | 2.31 | 2.76 | 1.85 | 26149 | 2.25642089 | CS |
| 156 | -0.02 | -0.8 | 2.5 | 3.38 | 1.85 | 32872 | 2.45991746 | CS |
| 260 | -0.02 | -0.8 | 2.5 | 3.38 | 1.85 | 32872 | 2.45991746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 2.48 | -0.06 | -2.36 | 2.5099999 | 2.54 | 2.48 | 19768 |
| 1732056000 | 2.54 | 0.03 | 1.20 | 2.55 | 2.56 | 2.48 | 30396 |
| 1731969600 | 2.5099999 | 0.11 | 4.58 | 2.39 | 2.5099999 | 2.35 | 57261 |
| 1731710400 | 2.4 | 0.03 | 1.27 | 2.39 | 2.45 | 2.36 | 47397 |
| 1731624000 | 2.37 | 0.09 | 3.95 | 2.2799999 | 2.41 | 2.27 | 58452 |
| 1731537600 | 2.2799999 | 0.18 | 8.57 | 2.31 | 2.31 | 2.23 | 145980 |
| 1731451200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.04 | 24748 |
| 1731364800 | 2.1 | -0.04 | -1.87 | 2.12 | 2.12 | 2.07 | 110870 |
| 1731105600 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.1 | 4381 |
| 1731019200 | 2.12 | -0.04 | -1.85 | 2.18 | 2.18 | 2.09 | 20249 |
| 1730932800 | 2.16 | -0.06 | -2.70 | 2.2 | 2.2 | 2.16 | 38127 |
| 1730846400 | 2.22 | 0 | 0.00 | 2.24 | 2.24 | 2.2 | 86200 |
| 1730760000 | 2.22 | -0.04 | -1.77 | 2.25 | 2.27 | 2.22 | 46871 |
| 1730497200 | 2.2599999 | 0 | 0.00 | 2.25 | 2.27 | 2.25 | 44360 |
| 1730410800 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.2599999 | 2.25 | 6960 |
| 1730324400 | 2.23 | -0.02 | -0.89 | 2.24 | 2.25 | 2.2 | 14301 |
| 1730238000 | 2.25 | 0.03 | 1.35 | 2.25 | 2.2599999 | 2.2 | 42202 |
| 1730151600 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.2 | 12912 |
| 1729892400 | 2.22 | -0.01 | -0.45 | 2.22 | 2.25 | 2.22 | 5223 |
| 1729806000 | 2.23 | 0 | 0.00 | 2.25 | 2.25 | 2.21 | 8590 |
| 1729719600 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 5499 |
| 1729633200 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.22 | 3078 |
| 1729546800 | 2.2799999 | 0.04 | 1.79 | 2.23 | 2.2799999 | 2.23 | 7222 |
| 1729287600 | 2.24 | 0.04 | 1.82 | 2.21 | 2.27 | 2.21 | 11872 |
| 1729201200 | 2.2 | -0.04 | -1.79 | 2.21 | 2.23 | 2.2 | 5475 |
| 1729114800 | 2.24 | 0.03 | 1.36 | 2.27 | 2.27 | 2.22 | 6650 |
| 1729028400 | 2.21 | -0.04 | -1.78 | 2.23 | 2.23 | 2.2 | 11752 |
| 1728682800 | 2.25 | 0.02 | 0.90 | 2.24 | 2.25 | 2.22 | 1402 |
| 1728596400 | 2.23 | -0.01 | -0.45 | 2.23 | 2.23 | 2.23 | 919 |
| 1728510000 | 2.24 | 0.04 | 1.82 | 2.2 | 2.2599999 | 2.2 | 7055 |
| 1728423600 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.2 | 27122 |
| 1728337200 | 2.2 | -0.06 | -2.65 | 2.2799999 | 2.2799999 | 2.2 | 2744 |
| 1728078000 | 2.2599999 | 0.05 | 2.26 | 2.23 | 2.2799999 | 2.23 | 6382 |
| 1727991600 | 2.21 | 0.01 | 0.45 | 2.21 | 2.21 | 2.2 | 6301 |
| 1727905200 | 2.2 | -0.03 | -1.35 | 2.2599999 | 2.2599999 | 2.2 | 19265 |
| 1727818800 | 2.23 | -0.05 | -2.19 | 2.2799999 | 2.2799999 | 2.23 | 9101 |
| 1727732400 | 2.2799999 | 0.08 | 3.64 | 2.18 | 2.3 | 2.18 | 25693 |
| 1727473200 | 2.2 | -0.02 | -0.90 | 2.2 | 2.23 | 2.15 | 33516 |
| 1727386800 | 2.22 | 0.07 | 3.26 | 2.16 | 2.23 | 2.16 | 14442 |
| 1727300400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 17 |
| 1727214000 | 2.15 | -0.01 | -0.46 | 2.14 | 2.16 | 2.14 | 4445 |
| 1727127600 | 2.16 | 0.02 | 0.93 | 2.12 | 2.16 | 2.1 | 46904 |
| 1726868400 | 2.14 | 0.01 | 0.47 | 2.12 | 2.14 | 2.12 | 51573 |
| 1726782000 | 2.13 | -0.03 | -1.39 | 2.16 | 2.17 | 2.11 | 57588 |
| 1726695600 | 2.16 | -0.02 | -0.92 | 2.18 | 2.19 | 2.15 | 9442 |
| 1726609200 | 2.18 | 0.01 | 0.46 | 2.16 | 2.18 | 2.15 | 9107 |
| 1726522800 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.15 | 14245 |
| 1726263600 | 2.2 | -0.02 | -0.90 | 2.2 | 2.23 | 2.2 | 11100 |
| 1726177200 | 2.22 | 0.09 | 4.23 | 2.13 | 2.22 | 2.13 | 15613 |
| 1726090800 | 2.13 | -0.03 | -1.39 | 2.15 | 2.15 | 2.13 | 22710 |
| 1726004400 | 2.16 | 0.01 | 0.47 | 2.19 | 2.19 | 2.14 | 19050 |
| 1725918000 | 2.15 | 0.01 | 0.47 | 2.12 | 2.17 | 2.12 | 9600 |
| 1725658800 | 2.14 | -0.04 | -1.83 | 2.18 | 2.2 | 2.13 | 7910 |
| 1725572400 | 2.18 | -0.05 | -2.24 | 2.21 | 2.21 | 2.18 | 4736 |
| 1725486000 | 2.23 | 0.04 | 1.83 | 2.18 | 2.23 | 2.18 | 17989 |
| 1725399600 | 2.19 | -0.01 | -0.45 | 2.17 | 2.21 | 2.15 | 66078 |
| 1725054000 | 2.2 | 0 | 0.00 | 2.21 | 2.21 | 2.2 | 121300 |
| 1724967600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.2 | 34358 |
| 1724881200 | 2.21 | 0.01 | 0.45 | 2.2 | 2.21 | 2.2 | 94255 |
| 1724794800 | 2.2 | 0.03 | 1.38 | 2.16 | 2.22 | 2.16 | 41784 |
| 1724708400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1724449200 | 2.17 | -0.02 | -0.91 | 2.15 | 2.17 | 2.14 | 4002 |
| 1724362800 | 2.19 | 0.04 | 1.86 | 2.2 | 2.2 | 2.17 | 6523 |
| 1724276400 | 2.15 | -0.05 | -2.27 | 2.19 | 2.2 | 2.15 | 68739 |
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
