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 | 0.07 | 2.45183887916 | 2.855 | 3 | 2.85 | 110351 | 2.90120421 | CS |
| 4 | 0.335 | 12.9343629344 | 2.59 | 3 | 2.5 | 88184 | 2.7702138 | CS |
| 12 | 0.405 | 16.0714285714 | 2.52 | 3 | 2.35 | 63610 | 2.70276347 | CS |
| 26 | 1.065 | 57.2580645161 | 1.86 | 3 | 1.74 | 89456 | 2.31251336 | CS |
| 52 | 0.825 | 39.2857142857 | 2.1 | 3 | 1.53 | 62846 | 2.19146754 | CS |
| 156 | 0.64 | 28.0087527352 | 2.285 | 3.06 | 1.46 | 78008 | 2.13652884 | CS |
| 260 | 0.925 | 46.25 | 2 | 3.06 | 0.872 | 69588 | 2.05286058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 2.925 | 0.01 | 0.34 | 2.925 | 2.925 | 2.925 | 2461 |
| 1721683380 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1721424180 | 2.915 | -0.04 | -1.35 | 2.925 | 2.925 | 2.91 | 5705 |
| 1721337960 | 2.955 | 0.02 | 0.72 | 3 | 3 | 2.955 | 5425 |
| 1721251320 | 2.934 | 0.03 | 1.17 | 2.95 | 2.95 | 2.934 | 4341 |
| 1721164920 | 2.9 | 0.02 | 0.69 | 2.855 | 2.94 | 2.85 | 425932 |
| 1721078940 | 2.88 | 0 | 0.17 | 2.9 | 2.91 | 2.88 | 50035 |
| 1720819200 | 2.875 | 0.07 | 2.31 | 2.84 | 2.875 | 2.84 | 2388 |
| 1720733280 | 2.81 | 0.02 | 0.90 | 2.81 | 2.880296 | 2.81 | 30450 |
| 1720646880 | 2.785 | 0.06 | 2.20 | 2.7799999 | 2.81 | 2.7799999 | 9524 |
| 1720560540 | 2.725 | -0.03 | -0.91 | 2.86 | 2.86 | 2.725 | 3107 |
| 1720473600 | 2.75 | -0.04 | -1.43 | 2.82 | 2.82 | 2.75 | 307597 |
| 1720214640 | 2.79 | 0.13 | 4.69 | 2.8 | 2.8694 | 2.79 | 208655 |
| 1720041000 | 2.665 | 0.07 | 2.50 | 2.75 | 2.75 | 2.665 | 10544 |
| 1719955740 | 2.6 | -0.03 | -1.14 | 2.6 | 2.6 | 2.5 | 8359 |
| 1719868980 | 2.63 | 0.04 | 1.54 | 2.5001 | 2.69 | 2.5001 | 420314 |
| 1719609600 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1719523200 | 2.59 | 0 | 0.19 | 2.59 | 2.59 | 2.59 | 4833 |
| 1719437040 | 2.585 | -0.01 | -0.19 | 2.585 | 2.585 | 2.585 | 262 |
| 1719350880 | 2.59 | 0 | 0.19 | 2.59 | 2.638397 | 2.59 | 1665 |
| 1719264540 | 2.585 | -0.01 | -0.42 | 2.585 | 2.67 | 2.585 | 12907 |
| 1719005220 | 2.596 | -0.07 | -2.77 | 2.58 | 2.596 | 2.575 | 79048 |
| 1718918640 | 2.67 | 0.02 | 0.75 | 2.6 | 2.67 | 2.6 | 3982 |
| 1718746140 | 2.65 | 0.06 | 2.28 | 2.58 | 2.65 | 2.5099999 | 72065 |
| 1718659680 | 2.591 | 0.05 | 1.81 | 2.57 | 2.591 | 2.54 | 2737 |
| 1718400300 | 2.545 | -0.08 | -3.05 | 2.545 | 2.545 | 2.545 | 9527 |
| 1718314140 | 2.625 | -0.01 | -0.34 | 2.6175 | 2.7 | 2.6175 | 3919 |
| 1718227380 | 2.634 | 0.04 | 1.70 | 2.65 | 2.65 | 2.634 | 17755 |
| 1718141340 | 2.59 | -0.16 | -5.82 | 2.66 | 2.765218 | 2.59 | 71360 |
| 1718054880 | 2.75 | 0.02 | 0.92 | 2.68 | 2.75 | 2.68 | 3332 |
| 1717795800 | 2.725 | -0.05 | -1.62 | 2.75 | 2.77 | 2.725 | 10510 |
| 1717709400 | 2.77 | 0.02 | 0.73 | 2.6549999 | 2.77 | 2.6549999 | 4877 |
| 1717622460 | 2.75 | 0.02 | 0.92 | 2.705 | 2.75 | 2.6410999 | 7974 |
| 1717536360 | 2.725 | -0.06 | -1.98 | 2.73 | 2.73 | 2.725 | 3756 |
| 1717450140 | 2.7799999 | 0.04 | 1.31 | 2.75 | 2.81 | 2.7 | 121422 |
| 1717190940 | 2.744 | 0.01 | 0.51 | 2.8 | 2.8 | 2.744 | 5986 |
| 1717104540 | 2.73 | 0.02 | 0.74 | 2.77 | 2.77 | 2.73 | 8362 |
| 1717018020 | 2.71 | 0.02 | 0.93 | 2.71 | 2.71 | 2.71 | 859 |
| 1716931740 | 2.685 | -0.02 | -0.56 | 2.685 | 2.8 | 2.685 | 257397 |
| 1716585840 | 2.7 | 0 | 0.00 | 2.695 | 2.735 | 2.695 | 3279 |
| 1716499740 | 2.7 | 0.05 | 1.81 | 2.81 | 2.81 | 2.7 | 1578 |
| 1716412800 | 2.652 | 0.13 | 5.24 | 2.705 | 2.73 | 2.65 | 7115 |
| 1716326940 | 2.52 | -0.2 | -7.18 | 2.645 | 2.645 | 2.52 | 11772 |
| 1716240180 | 2.715 | 0.01 | 0.56 | 2.715 | 2.77 | 2.715 | 258676 |
| 1715981340 | 2.7 | 0.02 | 0.75 | 2.69 | 2.75 | 2.685 | 165503 |
| 1715894940 | 2.68 | 0.08 | 3.08 | 2.68 | 2.68 | 2.68 | 152 |
| 1715808000 | 2.6 | -0.08 | -2.99 | 2.71 | 2.71 | 2.6 | 9768 |
| 1715722140 | 2.68 | 0.13 | 4.89 | 2.62 | 2.7 | 2.62 | 83109 |
| 1715635200 | 2.555 | -0.09 | -3.51 | 2.645 | 2.7033999 | 2.555 | 53552 |
| 1715376000 | 2.648 | 0.09 | 3.44 | 2.64 | 2.7 | 2.58 | 380357 |
| 1715289720 | 2.56 | 0.03 | 1.19 | 2.615 | 2.615 | 2.56 | 19336 |
| 1715203200 | 2.5299999 | -0.02 | -0.63 | 2.5299999 | 2.6314 | 2.5299999 | 32303 |
| 1715117340 | 2.546 | 0.04 | 1.64 | 2.585 | 2.6327 | 2.546 | 138250 |
| 1715030940 | 2.505 | 0.11 | 4.38 | 2.495 | 2.55 | 2.44 | 37039 |
| 1714771740 | 2.4 | -0.15 | -5.88 | 2.4 | 2.55 | 2.4 | 4972 |
| 1714685340 | 2.55 | 0.03 | 1.39 | 2.73 | 2.73 | 2.35 | 27939 |
| 1714598400 | 2.515 | -0.08 | -2.90 | 2.65 | 2.65 | 2.515 | 2496 |
| 1714512600 | 2.59 | 0.13 | 5.28 | 2.52 | 2.59 | 2.43 | 64460 |
| 1714425720 | 2.46 | -0.1 | -3.91 | 2.45 | 2.557345 | 2.45 | 165469 |
| 1714166580 | 2.56 | 0.16 | 6.67 | 2.46 | 2.56 | 2.46 | 473405 |
| 1714080300 | 2.4 | 0.12 | 5.26 | 2.5 | 2.567 | 2.2599999 | 581049 |
| 1713994020 | 2.2799999 | -0.03 | -1.30 | 2.49 | 2.49 | 2.2799999 | 481600 |
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
