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 | -0.396825396825 | 2.52 | 2.56 | 2.46 | 374641 | 2.50443903 | DR |
| 4 | -0.3 | -10.6761565836 | 2.81 | 2.96 | 2.46 | 182795 | 2.57418258 | DR |
| 12 | -0.27 | -9.71223021583 | 2.78 | 3 | 2.46 | 152024 | 2.73553696 | DR |
| 26 | 0.23 | 10.0877192982 | 2.28 | 3 | 2.28 | 154037 | 2.64689159 | DR |
| 52 | 0.341 | 15.7215306593 | 2.169 | 3 | 2.04 | 190851 | 2.40494319 | DR |
| 156 | 0.05 | 2.0325203252 | 2.46 | 3 | 1.3 | 247175 | 1.9581378 | DR |
| 260 | 0.82 | 48.5207100592 | 1.69 | 3 | 1 | 227578 | 1.8891377 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 2.5099999 | -0 | -0.17 | 2.5 | 2.52 | 2.47 | 233089 |
| 1732054800 | 2.5142 | 0.02 | 0.97 | 2.5 | 2.52 | 2.49 | 1013364 |
| 1731968640 | 2.49 | 0.01 | 0.40 | 2.505 | 2.56 | 2.49 | 210327 |
| 1731709260 | 2.48 | -0.01 | -0.40 | 2.52 | 2.525 | 2.46 | 213794 |
| 1731622800 | 2.49 | -0.03 | -1.19 | 2.52 | 2.545 | 2.49 | 202630 |
| 1731536760 | 2.52 | 0.04 | 1.61 | 2.475 | 2.52 | 2.464 | 254473 |
| 1731450480 | 2.48 | -0.06 | -2.36 | 2.5099999 | 2.5299999 | 2.48 | 168615 |
| 1731363600 | 2.54 | 0.04 | 1.60 | 2.55 | 2.55 | 2.5099999 | 146332 |
| 1731104400 | 2.5 | -0.02 | -0.79 | 2.5134 | 2.5134 | 2.49 | 125971 |
| 1731018540 | 2.52 | -0.21 | -7.69 | 2.52 | 2.57 | 2.5099999 | 143451 |
| 1730931600 | 2.73 | -0.03 | -1.09 | 2.7 | 2.73 | 2.7 | 57574 |
| 1730845680 | 2.7599999 | 0.06 | 2.22 | 2.73 | 2.7599999 | 2.67 | 97506 |
| 1730759160 | 2.7 | -0.01 | -0.18 | 2.71 | 2.73 | 2.7 | 140478 |
| 1730496420 | 2.705 | -0.02 | -0.55 | 2.71 | 2.7799999 | 2.69 | 184284 |
| 1730409780 | 2.72 | -0.09 | -3.20 | 2.72 | 2.75 | 2.67 | 67416 |
| 1730323500 | 2.81 | -0.03 | -1.06 | 2.7799999 | 2.8199 | 2.74 | 73549 |
| 1730237280 | 2.84 | -0.02 | -0.70 | 2.84 | 2.93 | 2.79 | 92953 |
| 1730150880 | 2.86 | 0.03 | 1.06 | 2.8512 | 2.96 | 2.84 | 93774 |
| 1729891500 | 2.83 | 0 | 0.00 | 2.8575 | 2.88 | 2.81 | 53770 |
| 1729805160 | 2.83 | 0.02 | 0.71 | 2.81 | 2.86 | 2.81 | 82558 |
| 1729718940 | 2.81 | 0 | 0.00 | 2.8 | 2.83 | 2.7799999 | 124738 |
| 1729632300 | 2.81 | 0.01 | 0.36 | 2.83 | 2.83 | 2.74 | 126143 |
| 1729545600 | 2.8 | -0.11 | -3.78 | 2.875 | 2.875 | 2.8 | 88275 |
| 1729286400 | 2.91 | -0.03 | -1.02 | 2.9 | 2.9299 | 2.87 | 69370 |
| 1729200000 | 2.94 | 0.06 | 2.08 | 2.77 | 2.94 | 2.77 | 74724 |
| 1729113960 | 2.88 | 0.05 | 1.77 | 2.86 | 2.88 | 2.84 | 89509 |
| 1729027680 | 2.83 | -0.05 | -1.74 | 2.89 | 2.89 | 2.81 | 52331 |
| 1728941220 | 2.88 | 0.06 | 2.13 | 2.835 | 2.89 | 2.83 | 67423 |
| 1728681900 | 2.82 | 0.01 | 0.36 | 2.81 | 2.84 | 2.81 | 71064 |
| 1728595560 | 2.81 | -0.02 | -0.81 | 2.79 | 2.86 | 2.7799999 | 116857 |
| 1728508800 | 2.833 | 0.05 | 1.61 | 2.71 | 2.86 | 2.71 | 51189 |
| 1728422580 | 2.7879999 | -0.05 | -1.66 | 2.81 | 2.82 | 2.7799999 | 79293 |
| 1728336000 | 2.8352 | 0.03 | 0.90 | 2.775 | 2.84 | 2.7599999 | 135238 |
| 1728077220 | 2.81 | 0.04 | 1.44 | 2.785 | 2.81 | 2.7601 | 109244 |
| 1727990760 | 2.7700999 | -0.1 | -3.48 | 2.785 | 2.83 | 2.72 | 68493 |
| 1727904000 | 2.87 | -0.03 | -1.03 | 2.79 | 2.89 | 2.79 | 65451 |
| 1727818140 | 2.9 | -0.02 | -0.68 | 2.88 | 2.9 | 2.86 | 217606 |
| 1727731380 | 2.92 | 0.01 | 0.34 | 3 | 3 | 2.871 | 78474 |
| 1727472000 | 2.91 | -0.02 | -0.68 | 2.93 | 2.94 | 2.89 | 90466 |
| 1727386200 | 2.93 | -0.03 | -1.01 | 2.947 | 2.96 | 2.93 | 102378 |
| 1727299200 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.94 | 55616 |
| 1727212800 | 2.97 | 0.01 | 0.34 | 2.9325 | 2.97 | 2.93 | 58521 |
| 1727126940 | 2.96 | 0.04 | 1.37 | 2.9394999 | 2.96 | 2.92 | 94095 |
| 1726867200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.88 | 89615 |
| 1726781220 | 2.92 | 0.07 | 2.46 | 2.86 | 2.95 | 2.86 | 72689 |
| 1726694460 | 2.85 | -0.06 | -1.99 | 2.88 | 2.93 | 2.85 | 108363 |
| 1726608240 | 2.908 | 0.01 | 0.28 | 2.9 | 2.9195 | 2.8815 | 94677 |
| 1726521720 | 2.9 | 0.04 | 1.40 | 2.91 | 2.91 | 2.8703 | 76808 |
| 1726262940 | 2.86 | 0.04 | 1.42 | 2.8343 | 2.9 | 2.8 | 197902 |
| 1726176540 | 2.82 | -0.01 | -0.35 | 2.805 | 2.857 | 2.8001 | 186938 |
| 1726090140 | 2.83 | 0 | 0.00 | 2.8 | 2.83 | 2.765 | 122450 |
| 1726003500 | 2.83 | 0.04 | 1.43 | 2.8199 | 2.85 | 2.7799999 | 196000 |
| 1725917160 | 2.79 | -0.04 | -1.41 | 2.825 | 2.84 | 2.79 | 270245 |
| 1725658020 | 2.83 | -0.02 | -0.70 | 2.84 | 2.8773 | 2.79 | 232760 |
| 1725571440 | 2.85 | 0.03 | 1.06 | 2.84 | 2.87 | 2.83 | 142394 |
| 1725485040 | 2.82 | -0.02 | -0.70 | 2.8264999 | 2.85 | 2.81 | 156957 |
| 1725398880 | 2.84 | 0.05 | 1.79 | 2.83 | 2.84 | 2.81 | 148277 |
| 1725053340 | 2.79 | -0.04 | -1.41 | 2.74 | 2.88 | 2.74 | 244375 |
| 1724966400 | 2.83 | 0.05 | 1.80 | 2.7799999 | 2.8692 | 2.7799999 | 886582 |
| 1724880360 | 2.7799999 | -0 | -0.02 | 2.79 | 2.84 | 2.7799999 | 63037 |
| 1724794080 | 2.7805 | 0.03 | 1.11 | 2.77 | 2.83 | 2.75 | 151933 |
| 1724707740 | 2.75 | -0.01 | -0.36 | 2.7325 | 2.8 | 2.66 | 269351 |
| 1724448480 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.77 | 2.74 | 68150 |
| 1724362140 | 2.73 | 0 | 0.00 | 2.68 | 2.737 | 2.68 | 196746 |
| 1724275380 | 2.73 | 0.07 | 2.63 | 2.681 | 2.73 | 2.67 | 123809 |
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
