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 | -0.02 | -0.684931506849 | 2.92 | 3.03 | 2.73 | 11295 | 2.80237047 | CS |
| 4 | 0.36 | 14.1732283465 | 2.54 | 3.34 | 2.5 | 22724 | 2.84931324 | CS |
| 12 | 0.23 | 8.61423220974 | 2.67 | 3.34 | 2.33 | 42088 | 2.81021271 | CS |
| 26 | -0.6 | -17.1428571429 | 3.5 | 3.53 | 2.33 | 39165 | 2.91390114 | CS |
| 52 | -2.77 | -48.8536155203 | 5.67 | 5.8 | 2.33 | 29208 | 3.30012645 | CS |
| 156 | -3.5 | -54.6875 | 6.4 | 13.43 | 2.33 | 39949 | 5.01328053 | CS |
| 260 | -4.6 | -61.3333333333 | 7.5 | 13.43 | 2.33 | 40406 | 5.47855804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.9 | 0.04 | 1.40 | 2.89 | 2.95 | 2.87 | 34540 |
| 1721943600 | 2.86 | 0.07 | 2.51 | 2.79 | 2.86 | 2.79 | 7100 |
| 1721857200 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.86 | 2.7799999 | 19401 |
| 1721770800 | 2.7599999 | -0.08 | -2.82 | 2.84 | 2.87 | 2.73 | 17863 |
| 1721684400 | 2.84 | -0.11 | -3.73 | 2.77 | 3.0299999 | 2.77 | 10910 |
| 1721425200 | 2.95 | 0 | 0.00 | 2.92 | 2.95 | 2.92 | 1200 |
| 1721338800 | 2.95 | -0.1 | -3.28 | 3.07 | 3.09 | 2.93 | 34283 |
| 1721252400 | 3.05 | -0.23 | -7.01 | 3.27 | 3.27 | 2.97 | 33310 |
| 1721166000 | 3.2799999 | 0.22 | 7.19 | 2.98 | 3.34 | 2.95 | 28269 |
| 1721079600 | 3.06 | 0.13 | 4.44 | 2.96 | 3.06 | 2.96 | 8262 |
| 1720820400 | 2.93 | -0.08 | -2.66 | 3.0099999 | 3.05 | 2.93 | 20860 |
| 1720734000 | 3.0099999 | 0.18 | 6.36 | 2.86 | 3.02 | 2.84 | 53052 |
| 1720647600 | 2.83 | 0.02 | 0.71 | 2.8 | 2.85 | 2.7799999 | 10800 |
| 1720561200 | 2.81 | 0.03 | 1.08 | 2.7 | 2.85 | 2.7 | 20960 |
| 1720474800 | 2.7799999 | -0.04 | -1.42 | 2.87 | 2.87 | 2.77 | 10633 |
| 1720215600 | 2.82 | 0.09 | 3.30 | 2.7799999 | 2.88 | 2.74 | 16062 |
| 1720129200 | 2.73 | 0.01 | 0.37 | 2.88 | 2.88 | 2.72 | 3985 |
| 1720042800 | 2.72 | 0.13 | 5.02 | 2.59 | 2.8 | 2.5099999 | 54403 |
| 1719956400 | 2.59 | 0.04 | 1.57 | 2.52 | 2.61 | 2.52 | 55249 |
| 1719610800 | 2.55 | -0.04 | -1.54 | 2.54 | 2.66 | 2.5 | 25163 |
| 1719524400 | 2.59 | 0.03 | 1.17 | 2.62 | 2.62 | 2.55 | 10989 |
| 1719438000 | 2.56 | -0.03 | -1.16 | 2.6 | 2.6 | 2.56 | 13253 |
| 1719351600 | 2.59 | -0.06 | -2.26 | 2.65 | 2.66 | 2.59 | 31503 |
| 1719265200 | 2.65 | -0.03 | -1.12 | 2.67 | 2.72 | 2.65 | 6500 |
| 1719006000 | 2.68 | 0.01 | 0.37 | 2.7 | 2.7 | 2.65 | 12162 |
| 1718919600 | 2.67 | -0.08 | -2.91 | 2.66 | 2.7599999 | 2.66 | 23706 |
| 1718833200 | 2.75 | 0.05 | 1.85 | 2.75 | 2.75 | 2.75 | 300 |
| 1718746800 | 2.7 | -0.04 | -1.46 | 2.65 | 2.75 | 2.65 | 2443 |
| 1718660400 | 2.74 | -0.03 | -1.08 | 2.77 | 2.79 | 2.74 | 13858 |
| 1718401200 | 2.77 | -0.05 | -1.77 | 2.83 | 2.83 | 2.77 | 5415 |
| 1718314800 | 2.82 | -0.05 | -1.74 | 2.85 | 2.85 | 2.81 | 8849 |
| 1718228400 | 2.87 | -0.01 | -0.35 | 2.89 | 2.9 | 2.87 | 6117 |
| 1718142000 | 2.88 | -0.11 | -3.68 | 2.95 | 2.99 | 2.88 | 24000 |
| 1718055600 | 2.99 | -0.02 | -0.66 | 3 | 3.05 | 2.94 | 20499 |
| 1717796400 | 3.0099999 | -0.01 | -0.33 | 3.07 | 3.07 | 2.94 | 30628 |
| 1717710000 | 3.02 | 0.07 | 2.37 | 3.09 | 3.09 | 2.95 | 26201 |
| 1717623600 | 2.95 | 0.01 | 0.34 | 3.0299999 | 3.13 | 2.92 | 34802 |
| 1717537200 | 2.94 | 0.14 | 5.00 | 2.79 | 2.98 | 2.69 | 60911 |
| 1717450800 | 2.8 | 0.03 | 1.08 | 2.81 | 2.89 | 2.65 | 85683 |
| 1717191600 | 2.77 | 0.01 | 0.36 | 2.71 | 2.77 | 2.65 | 34300 |
| 1717105200 | 2.7599999 | -0.04 | -1.43 | 2.7799999 | 2.8 | 2.74 | 5146 |
| 1717018800 | 2.8 | 0 | 0.00 | 2.7599999 | 2.81 | 2.65 | 49293 |
| 1716932400 | 2.8 | 0.01 | 0.36 | 2.82 | 2.88 | 2.7799999 | 43086 |
| 1716846000 | 2.79 | 0.05 | 1.82 | 2.75 | 3.0299999 | 2.75 | 49676 |
| 1716586800 | 2.74 | -0.07 | -2.49 | 2.8 | 2.8 | 2.7 | 48986 |
| 1716500400 | 2.81 | -0.09 | -3.10 | 2.84 | 2.87 | 2.7599999 | 30330 |
| 1716414000 | 2.9 | -0.13 | -4.29 | 2.98 | 2.99 | 2.84 | 48249 |
| 1716327600 | 3.0299999 | -0.05 | -1.62 | 3.16 | 3.18 | 3 | 52743 |
| 1715982000 | 3.08 | 0.05 | 1.65 | 3.04 | 3.15 | 2.95 | 167814 |
| 1715895600 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.15 | 2.99 | 32356 |
| 1715809200 | 3.02 | -0.01 | -0.33 | 2.99 | 3.07 | 2.96 | 24566 |
| 1715722800 | 3.0299999 | -0.02 | -0.66 | 3.15 | 3.15 | 2.95 | 205198 |
| 1715636400 | 3.05 | 0.25 | 8.93 | 2.81 | 3.15 | 2.81 | 164698 |
| 1715377200 | 2.8 | 0.26 | 10.24 | 2.6 | 2.81 | 2.57 | 126671 |
| 1715290800 | 2.54 | 0.21 | 9.01 | 2.47 | 2.55 | 2.37 | 60771 |
| 1715204400 | 2.33 | -0.07 | -2.92 | 2.43 | 2.43 | 2.33 | 56467 |
| 1715118000 | 2.4 | -0.1 | -4.00 | 2.5299999 | 2.5299999 | 2.39 | 150254 |
| 1715031600 | 2.5 | -0.05 | -1.96 | 2.5 | 2.57 | 2.49 | 159626 |
| 1714772400 | 2.55 | -0.1 | -3.77 | 2.67 | 2.67 | 2.5099999 | 81262 |
| 1714686000 | 2.65 | -0.16 | -5.69 | 2.82 | 2.82 | 2.59 | 121948 |
| 1714599600 | 2.81 | -0.06 | -2.09 | 2.87 | 2.87 | 2.8 | 19337 |
| 1714513200 | 2.87 | -0.22 | -7.12 | 3.08 | 3.08 | 2.85 | 33742 |
| 1714426800 | 3.09 | 0.25 | 8.80 | 2.84 | 3.09 | 2.84 | 35757 |
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
