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 | 0.18 | 7.82608695652 | 2.3 | 2.51 | 2.1742 | 53091 | 2.3583906 | CS |
| 4 | 0.43 | 20.9756097561 | 2.05 | 2.51 | 1.86 | 40275 | 2.18042362 | CS |
| 12 | 1.09 | 78.4172661871 | 1.39 | 2.51 | 1.3346 | 33856 | 1.92596871 | CS |
| 26 | 1.12 | 82.3529411765 | 1.36 | 2.51 | 1.235 | 30380 | 1.68783104 | CS |
| 52 | 1.82 | 275.757575758 | 0.66 | 2.51 | 0.625 | 31922 | 1.31185261 | CS |
| 156 | 2 | 416.666666667 | 0.48 | 2.51 | 0.3975 | 21310 | 0.97796124 | CS |
| 260 | 2.079 | 518.453865337 | 0.401 | 2.51 | 0.2527 | 20237 | 0.84226574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 2.48 | 0.09 | 3.77 | 2.38 | 2.5099999 | 2.34 | 65226 |
| 1742505960 | 2.39 | 0.01 | 0.42 | 2.48 | 2.48 | 2.35 | 25846 |
| 1742419200 | 2.38 | -0.02 | -0.69 | 2.38 | 2.48 | 2.367 | 47028 |
| 1742333400 | 2.3965 | 0.07 | 2.85 | 2.3605999 | 2.42 | 2.357 | 135666 |
| 1742246400 | 2.33 | 0.15 | 6.88 | 2.33 | 2.34 | 2.18 | 20997 |
| 1741987680 | 2.18 | -0.06 | -2.70 | 2.3 | 2.3 | 2.1742 | 35917 |
| 1741901340 | 2.2405 | 0.03 | 1.22 | 2.34 | 2.34 | 2.21 | 84118 |
| 1741814940 | 2.2134999 | 0.1 | 4.91 | 2.06 | 2.279 | 2.06 | 54719 |
| 1741728480 | 2.11 | 0.16 | 8.23 | 2 | 2.121 | 2 | 25287 |
| 1741641600 | 1.9495 | -0.08 | -3.97 | 2.0299999 | 2.0412 | 1.8958 | 54102 |
| 1741386000 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.08 | 2.0299999 | 3740 |
| 1741300140 | 2.07 | -0.01 | -0.48 | 2.081 | 2.081 | 2.05 | 4793 |
| 1741213440 | 2.08 | 0.01 | 0.48 | 2.065 | 2.08 | 2.065 | 2423 |
| 1741126800 | 2.07 | 0.05 | 2.48 | 2.02 | 2.078 | 1.91 | 29217 |
| 1741040760 | 2.02 | -0.01 | -0.49 | 2.05 | 2.08 | 2.0099999 | 15866 |
| 1740781260 | 2.0299999 | -0.01 | -0.32 | 1.98 | 2.0299999 | 1.98 | 53574 |
| 1740695340 | 2.0366 | -0.03 | -1.61 | 1.86 | 2.12 | 1.86 | 31525 |
| 1740608400 | 2.07 | -0.01 | -0.31 | 2.06 | 2.08 | 2.0299999 | 38783 |
| 1740522480 | 2.0764999 | -0.01 | -0.41 | 2.11 | 2.11 | 1.967 | 78889 |
| 1740435600 | 2.085 | 0.04 | 1.76 | 2.0755 | 2.09 | 2.0118 | 17501 |
| 1740176400 | 2.049 | -0.03 | -1.49 | 2.05 | 2.084 | 2.0299999 | 45507 |
| 1740090480 | 2.08 | -0.01 | -0.48 | 2.107 | 2.115 | 2.08 | 16826 |
| 1740003960 | 2.09 | -0.02 | -0.95 | 2.11 | 2.1309999 | 2.09 | 17870 |
| 1739917740 | 2.11 | -0.03 | -1.40 | 2.13 | 2.2 | 2.065 | 98144 |
| 1739572020 | 2.14 | 0.14 | 7.00 | 2.035 | 2.1765 | 2.035 | 78754 |
| 1739485320 | 2 | 0.1 | 5.26 | 1.95 | 2.021 | 1.89 | 14459 |
| 1739398920 | 1.9 | 0.05 | 2.70 | 1.85 | 1.92 | 1.845 | 28529 |
| 1739312940 | 1.85 | 0.04 | 2.21 | 1.8 | 1.85 | 1.78 | 23053 |
| 1739226000 | 1.81 | 0.02 | 1.32 | 1.82 | 1.835 | 1.795 | 48013 |
| 1738967160 | 1.7865 | 0.04 | 2.09 | 1.788 | 1.844832 | 1.7865 | 8239 |
| 1738880400 | 1.75 | -0.1 | -5.41 | 1.839 | 1.8399 | 1.74 | 10022 |
| 1738794000 | 1.85 | 0.1 | 5.71 | 1.79 | 1.85 | 1.79 | 29168 |
| 1738708080 | 1.75 | 0.01 | 0.58 | 1.77 | 1.784 | 1.75 | 15938 |
| 1738621740 | 1.7399 | 0.01 | 0.54 | 1.79 | 1.79 | 1.71 | 13868 |
| 1738362000 | 1.7305 | -0.03 | -1.68 | 1.6299999 | 1.74 | 1.6299999 | 22812 |
| 1738276080 | 1.76 | 0.01 | 0.34 | 1.76 | 1.7734 | 1.75 | 7110 |
| 1738189740 | 1.754 | 0.1 | 6.05 | 1.66 | 1.754 | 1.62 | 40733 |
| 1738103280 | 1.6539489 | 0.04 | 2.73 | 1.6399999 | 1.6599 | 1.6399999 | 36040 |
| 1738016820 | 1.61 | -0.05 | -3.01 | 1.688 | 1.688 | 1.59912 | 24924 |
| 1737757440 | 1.66 | 0.02 | 1.00 | 1.74 | 1.74 | 1.6366 | 51500 |
| 1737671220 | 1.6435 | -0.04 | -2.17 | 1.6668 | 1.67 | 1.6319999 | 30502 |
| 1737584640 | 1.68 | -0.07 | -4.00 | 1.73 | 1.7399 | 1.67 | 100689 |
| 1737498540 | 1.75 | 0.06 | 3.55 | 1.708 | 1.76 | 1.708 | 32205 |
| 1737152880 | 1.69 | 0.04 | 2.42 | 1.657 | 1.7 | 1.6399999 | 20867 |
| 1737066420 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.68 | 1.6299999 | 9143 |
| 1736979720 | 1.6299999 | 0.08 | 5.47 | 1.46 | 1.6299999 | 1.46 | 7750 |
| 1736893380 | 1.5455 | -0.03 | -2.18 | 1.604 | 1.604 | 1.5455 | 15804 |
| 1736806800 | 1.58 | -0.04 | -2.53 | 1.61 | 1.611 | 1.575 | 20095 |
| 1736547720 | 1.621 | -0.01 | -0.58 | 1.6299999 | 1.635 | 1.5866 | 19066 |
| 1736375340 | 1.6305 | 0.15 | 10.17 | 1.58 | 1.6399999 | 1.58 | 35352 |
| 1736288940 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5188 | 1.4665 | 37035 |
| 1736202360 | 1.49 | 0.05 | 3.83 | 1.465 | 1.52 | 1.465 | 42858 |
| 1735942980 | 1.435 | 0.06 | 3.99 | 1.37 | 1.46 | 1.37 | 54562 |
| 1735856700 | 1.3799999 | 0.02 | 1.85 | 1.37 | 1.3956 | 1.3654 | 17701 |
| 1735683960 | 1.355 | 0 | 0.37 | 1.3705 | 1.3705 | 1.3522 | 17252 |
| 1735597740 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3799999 | 1.34 | 19350 |
| 1735338000 | 1.3799999 | -0.05 | -3.50 | 1.3899999 | 1.3899999 | 1.3346 | 24206 |
| 1735252020 | 1.43 | 0.07 | 5.15 | 1.4148 | 1.435 | 1.4148 | 5809 |
| 1735078200 | 1.36 | 0.03 | 2.26 | 1.36 | 1.36 | 1.36 | 1000 |
| 1734992400 | 1.33 | -0.04 | -2.56 | 1.365 | 1.365 | 1.317 | 16032 |
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
