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 | 0.11 | 4.4 | 2.5 | 2.7 | 2.3 | 26934 | 2.4418855 | CS |
| 4 | -0.09 | -3.33333333333 | 2.7 | 3.15 | 2.29 | 36011 | 2.65695628 | CS |
| 12 | 1.14 | 77.5510204082 | 1.47 | 3.15 | 1.35 | 33282 | 2.43753673 | CS |
| 26 | 0.82 | 45.8100558659 | 1.79 | 3.15 | 1.35 | 21829 | 2.24558875 | CS |
| 52 | -0.09 | -3.33333333333 | 2.7 | 3.4 | 1.35 | 21133 | 2.26322191 | CS |
| 156 | -3.39 | -56.5 | 6 | 6.2 | 0.42 | 25648 | 2.51125757 | CS |
| 260 | 1.41 | 117.5 | 1.2 | 9.93 | 0.09 | 109270 | 2.23203441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 2.61 | 0.03 | 1.16 | 2.7 | 2.7 | 2.45 | 16275 |
| 1735069200 | 2.58 | 0.23 | 9.79 | 2.4 | 2.58 | 2.4 | 21200 |
| 1734993600 | 2.35 | -0.18 | -7.11 | 2.5299999 | 2.54 | 2.3 | 45443 |
| 1734734400 | 2.5299999 | -0.07 | -2.69 | 2.5 | 2.66 | 2.5 | 14158 |
| 1734648000 | 2.6 | -0.14 | -5.11 | 3.0299999 | 3.05 | 2.55 | 58608 |
| 1734561600 | 2.74 | 0.08 | 3.01 | 2.66 | 3.15 | 2.66 | 120903 |
| 1734475200 | 2.66 | 0.06 | 2.31 | 2.56 | 2.66 | 2.5099999 | 17201 |
| 1734388800 | 2.6 | 0.11 | 4.42 | 2.6 | 2.7 | 2.48 | 14773 |
| 1734129600 | 2.49 | -0.14 | -5.32 | 2.63 | 2.63 | 2.29 | 38448 |
| 1734043200 | 2.63 | -0.1 | -3.66 | 2.79 | 2.8 | 2.63 | 10600 |
| 1733956800 | 2.73 | 0.29 | 11.89 | 2.5299999 | 2.7599999 | 2.5299999 | 24859 |
| 1733870400 | 2.44 | -0.1 | -3.94 | 2.5 | 2.54 | 2.43 | 14426 |
| 1733784000 | 2.54 | -0.21 | -7.64 | 2.75 | 2.8 | 2.5 | 38239 |
| 1733524800 | 2.75 | 0.25 | 10.00 | 2.69 | 2.77 | 2.55 | 19367 |
| 1733438400 | 2.5 | -0.4 | -13.79 | 3.05 | 3.05 | 2.5 | 68868 |
| 1733352000 | 2.9 | 0.05 | 1.75 | 2.98 | 2.99 | 2.81 | 26612 |
| 1733265600 | 2.85 | -0.08 | -2.73 | 2.87 | 2.92 | 2.7 | 34135 |
| 1733179200 | 2.93 | 0.07 | 2.45 | 2.81 | 3 | 2.8 | 51267 |
| 1732920000 | 2.86 | 0.25 | 9.58 | 2.7 | 3 | 2.6 | 29096 |
| 1732833600 | 2.61 | -0.05 | -1.88 | 2.6 | 2.62 | 2.6 | 1446 |
| 1732747200 | 2.66 | 0.17 | 6.83 | 2.68 | 2.85 | 2.59 | 25150 |
| 1732660800 | 2.49 | -0.19 | -7.09 | 2.66 | 2.73 | 2.49 | 18983 |
| 1732574400 | 2.68 | -0.18 | -6.29 | 2.75 | 2.82 | 2.57 | 31764 |
| 1732315200 | 2.86 | 0.3 | 11.72 | 2.5 | 2.87 | 2.5 | 15848 |
| 1732228800 | 2.56 | -0.24 | -8.57 | 2.97 | 2.97 | 2.55 | 17700 |
| 1732142400 | 2.8 | 0.09 | 3.32 | 2.71 | 2.96 | 2.71 | 64960 |
| 1732056000 | 2.71 | 0.21 | 8.40 | 2.79 | 2.87 | 2.42 | 27956 |
| 1731969600 | 2.5 | -0.17 | -6.37 | 2.75 | 2.75 | 2.41 | 27548 |
| 1731710400 | 2.67 | 0.13 | 5.12 | 2.6 | 2.67 | 2.29 | 12463 |
| 1731624000 | 2.54 | -0.08 | -3.05 | 2.73 | 2.73 | 2.5099999 | 19908 |
| 1731537600 | 2.62 | -0.18 | -6.43 | 2.8 | 2.94 | 2.5099999 | 32075 |
| 1731451200 | 2.8 | -0.17 | -5.72 | 2.8 | 2.85 | 2.58 | 37035 |
| 1731364800 | 2.97 | 0.4 | 15.56 | 2.7 | 3.05 | 2.7 | 146594 |
| 1731105600 | 2.57 | 0.01 | 0.39 | 2.56 | 2.75 | 2.54 | 36815 |
| 1731019200 | 2.56 | 0.15 | 6.22 | 2.25 | 2.6 | 2.25 | 51884 |
| 1730932800 | 2.41 | 0.33 | 15.87 | 2.4 | 2.48 | 2.31 | 38813 |
| 1730846400 | 2.08 | 0.14 | 7.22 | 1.93 | 2.21 | 1.93 | 14703 |
| 1730760000 | 1.94 | -0.09 | -4.43 | 1.97 | 1.97 | 1.84 | 7732 |
| 1730497200 | 2.0299999 | -0.21 | -9.38 | 2.2 | 2.2 | 2.0099999 | 5256 |
| 1730410800 | 2.24 | -0.12 | -5.08 | 2.32 | 2.32 | 1.84 | 49820 |
| 1730324400 | 2.36 | -0.01 | -0.42 | 2.46 | 2.47 | 2.3 | 12334 |
| 1730238000 | 2.37 | 0.24 | 11.27 | 2.39 | 2.55 | 2.3 | 60573 |
| 1730151600 | 2.13 | 0.04 | 1.91 | 2.04 | 2.3 | 2.04 | 113541 |
| 1729892400 | 2.09 | 0.14 | 7.18 | 1.95 | 2.21 | 1.95 | 78123 |
| 1729806000 | 1.95 | 0.17 | 9.55 | 1.8 | 1.95 | 1.78 | 67724 |
| 1729719600 | 1.78 | 0 | 0.00 | 1.7 | 1.79 | 1.6399999 | 27900 |
| 1729633200 | 1.78 | -0.02 | -1.11 | 1.78 | 1.8 | 1.75 | 6455 |
| 1729546800 | 1.8 | 0.07 | 4.05 | 1.8 | 1.8 | 1.7 | 25851 |
| 1729287600 | 1.73 | 0.03 | 1.76 | 1.73 | 1.81 | 1.73 | 17942 |
| 1729201200 | 1.7 | 0.01 | 0.59 | 1.65 | 1.74 | 1.58 | 15263 |
| 1729114800 | 1.69 | 0.2 | 13.42 | 1.47 | 1.78 | 1.47 | 45387 |
| 1729028400 | 1.49 | 0.09 | 6.43 | 1.4 | 1.53 | 1.4 | 30976 |
| 1728682800 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.42 | 1.37 | 11159 |
| 1728596400 | 1.35 | -0.05 | -3.57 | 1.42 | 1.42 | 1.35 | 2100 |
| 1728510000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728423600 | 1.4 | -0.04 | -2.78 | 1.3899999 | 1.41 | 1.3899999 | 6950 |
| 1728337200 | 1.44 | -0.06 | -4.00 | 1.51 | 1.51 | 1.4 | 14973 |
| 1728078000 | 1.5 | 0.01 | 0.67 | 1.47 | 1.53 | 1.46 | 2968 |
| 1727991600 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.48 | 4008 |
| 1727905200 | 1.48 | -0.07 | -4.52 | 1.6 | 1.6 | 1.48 | 13972 |
| 1727818800 | 1.55 | -0.05 | -3.13 | 1.54 | 1.55 | 1.54 | 2796 |
| 1727732400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
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
