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 | -0.2638 | -9.19548243168 | 2.8688 | 2.97 | 2.564 | 14140 | 2.72407031 | CS |
| 4 | -0.205 | -7.29537366548 | 2.81 | 2.975 | 2.564 | 11611 | 2.78039922 | CS |
| 12 | -0.83 | -24.1630276565 | 3.435 | 3.86 | 2.564 | 18538 | 2.99218152 | CS |
| 26 | -1.885 | -41.9821826281 | 4.49 | 4.62 | 2.564 | 14410 | 3.33413124 | CS |
| 52 | -2.8217 | -51.9966093574 | 5.4267 | 5.4267 | 2.564 | 13852 | 3.72994095 | CS |
| 156 | -2.965 | -53.2315978456 | 5.57 | 10.94 | 2.564 | 14327 | 5.0978257 | CS |
| 260 | -0.2462 | -8.63496071829 | 2.8512 | 10.94 | 0.5142 | 11714 | 4.45280784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 2.605 | -0.04 | -1.38 | 2.609 | 2.6272 | 2.564 | 16199 |
| 1729200000 | 2.6415 | -0.08 | -3.03 | 2.7 | 2.7 | 2.6415 | 18790 |
| 1729113960 | 2.724 | -0.01 | -0.22 | 2.7538 | 2.7538 | 2.7 | 16468 |
| 1729027680 | 2.73 | -0.15 | -5.21 | 2.8 | 2.8 | 2.673 | 25291 |
| 1728941220 | 2.88 | 0.02 | 0.70 | 2.83 | 2.97 | 2.83 | 1150 |
| 1728681900 | 2.86 | -0.03 | -1.06 | 2.8687999 | 2.87 | 2.8335 | 9000 |
| 1728595560 | 2.8905 | 0.13 | 4.61 | 2.8202 | 2.9 | 2.8202 | 8215 |
| 1728508800 | 2.763 | -0.07 | -2.54 | 2.82 | 2.82 | 2.7599999 | 4262 |
| 1728422580 | 2.835 | -0.1 | -3.24 | 2.85 | 2.85 | 2.785 | 2350 |
| 1728336000 | 2.93 | 0.07 | 2.45 | 2.9129999 | 2.975 | 2.9129999 | 27646 |
| 1728077220 | 2.86 | -0.04 | -1.38 | 2.895 | 2.907 | 2.86 | 7380 |
| 1727990760 | 2.9 | 0.08 | 2.84 | 2.89 | 2.9 | 2.8675 | 3115 |
| 1727904000 | 2.82 | -0.01 | -0.45 | 2.85 | 2.88 | 2.81 | 20200 |
| 1727818140 | 2.8328 | 0.12 | 4.53 | 2.71 | 2.8328 | 2.71 | 17707 |
| 1727731380 | 2.71 | 0.04 | 1.69 | 2.68 | 2.71 | 2.68 | 4800 |
| 1727472000 | 2.665 | 0.01 | 0.38 | 2.67 | 2.73 | 2.6373 | 18050 |
| 1727386200 | 2.6549999 | -0.1 | -3.45 | 2.64697 | 2.67 | 2.63 | 16570 |
| 1727299200 | 2.75 | -0.12 | -4.18 | 2.86 | 2.865 | 2.75 | 10620 |
| 1727212800 | 2.87 | 0.04 | 1.42 | 2.8999 | 2.8999 | 2.87 | 4700 |
| 1727126940 | 2.8299 | 0.02 | 0.71 | 2.9299 | 2.93 | 2.8273 | 6505 |
| 1726867200 | 2.81 | -0.01 | -0.35 | 2.81 | 2.81 | 2.755 | 9410 |
| 1726781220 | 2.82 | 0.07 | 2.55 | 2.79 | 2.8603 | 2.751 | 24039 |
| 1726694460 | 2.75 | -0.04 | -1.26 | 2.77 | 2.81 | 2.72 | 40162 |
| 1726608240 | 2.785 | 0.02 | 0.54 | 2.8 | 2.81 | 2.77 | 2963 |
| 1726521720 | 2.77 | -0.05 | -1.77 | 2.85 | 2.85 | 2.765 | 13426 |
| 1726262940 | 2.82 | 0 | 0.00 | 2.84 | 2.875 | 2.81 | 18980 |
| 1726176540 | 2.82 | 0.1 | 3.56 | 2.73 | 2.845 | 2.72 | 8995 |
| 1726090140 | 2.723 | 0.05 | 1.71 | 2.67 | 2.723 | 2.6349999 | 2893 |
| 1726003500 | 2.6772999 | -0.07 | -2.61 | 2.72 | 2.72 | 2.627417 | 29900 |
| 1725917160 | 2.749 | 0.02 | 0.70 | 2.73 | 2.8 | 2.72 | 14257 |
| 1725658020 | 2.73 | -0.09 | -3.19 | 2.83 | 2.85 | 2.71 | 81091 |
| 1725571440 | 2.82 | -0.08 | -2.59 | 2.93 | 2.965 | 2.805 | 65061 |
| 1725485040 | 2.895 | -0.12 | -3.82 | 3 | 3.045 | 2.87 | 116186 |
| 1725398880 | 3.0099999 | -0.24 | -7.38 | 3.3 | 3.3 | 2.988189 | 61586 |
| 1725053340 | 3.25 | -0.04 | -1.34 | 3.2799999 | 3.2799999 | 3.21 | 13289 |
| 1724966400 | 3.294 | 0.05 | 1.42 | 3.2799999 | 3.369 | 3.2799999 | 20401 |
| 1724880360 | 3.248 | -0.05 | -1.58 | 3.27 | 3.29 | 3.248 | 7807 |
| 1724794080 | 3.3 | -0.09 | -2.65 | 3.36 | 3.36 | 3.3 | 11098 |
| 1724707740 | 3.39 | 0.04 | 1.19 | 3.86 | 3.86 | 3.39 | 22525 |
| 1724448480 | 3.35 | 0.05 | 1.52 | 3.345 | 3.36 | 3.345 | 13001 |
| 1724362140 | 3.3 | -0.01 | -0.30 | 3.295 | 3.3128 | 3.29 | 15372 |
| 1724275380 | 3.31 | -0.04 | -1.19 | 3.392 | 3.392 | 3.296394 | 24348 |
| 1724188800 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.35 | 13400 |
| 1724102880 | 3.37 | -0.03 | -0.85 | 3.4 | 3.41 | 3.36 | 19785 |
| 1723843740 | 3.3989 | 0.01 | 0.23 | 3.37 | 3.3989 | 3.37 | 1953 |
| 1723756860 | 3.391 | 0.06 | 1.83 | 3.38 | 3.455 | 3.38 | 13305 |
| 1723670820 | 3.33 | -0.14 | -4.15 | 3.3365999 | 3.4 | 3.2799999 | 66433 |
| 1723584360 | 3.474 | 0.06 | 1.88 | 3.405 | 3.5 | 3.4 | 22975 |
| 1723497900 | 3.41 | 0.18 | 5.64 | 3.32 | 3.4373 | 3.32 | 18632 |
| 1723238400 | 3.228 | -0.03 | -0.84 | 3.258527 | 3.2599999 | 3.21 | 4588 |
| 1723152000 | 3.2555 | -0.03 | -1.05 | 3.2799999 | 3.29 | 3.2411 | 9955 |
| 1723065720 | 3.29 | 0.07 | 2.17 | 3.31 | 3.31 | 3.2799999 | 5354 |
| 1722979800 | 3.22 | 0.11 | 3.37 | 3.2799999 | 3.2799999 | 3.22 | 10500 |
| 1722893340 | 3.115 | -0.11 | -3.50 | 3.19 | 3.19 | 3.085 | 10330 |
| 1722634140 | 3.228 | -0.09 | -2.77 | 3.35 | 3.35 | 3.15 | 31079 |
| 1722547620 | 3.32 | -0.15 | -4.32 | 3.47 | 3.47 | 3.32 | 6885 |
| 1722461340 | 3.47 | 0.04 | 1.26 | 3.47 | 3.51 | 3.45 | 7690 |
| 1722374820 | 3.4267 | 0.05 | 1.38 | 3.4036 | 3.4267 | 3.307332 | 7610 |
| 1722288180 | 3.38 | -0.04 | -1.17 | 3.4 | 3.42 | 3.37 | 1610 |
| 1722029100 | 3.42 | -0.01 | -0.29 | 3.435 | 3.435 | 3.365 | 2060 |
| 1721942400 | 3.43 | -0.12 | -3.48 | 3.48 | 3.48 | 3.36 | 13054 |
| 1721856480 | 3.5535 | -0.01 | -0.18 | 3.57 | 3.57 | 3.5535 | 9356 |
| 1721770140 | 3.56 | -0.05 | -1.39 | 3.6 | 3.648 | 3.55 | 2600 |
| 1721683740 | 3.61 | -0.04 | -1.10 | 3.61 | 3.61 | 3.604436 | 7445 |
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
