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 | 0.0544 | 1.95290063182 | 2.7856 | 2.9 | 2.64 | 11202 | 2.82810475 | CS |
| 4 | 0.57 | 25.1101321586 | 2.27 | 2.9 | 2.245 | 9583 | 2.67593181 | CS |
| 12 | 0.62 | 27.9279279279 | 2.22 | 2.9 | 1.8901 | 10919 | 2.34059985 | CS |
| 26 | 0.34 | 13.6 | 2.5 | 2.9 | 1.8901 | 14707 | 2.33379571 | CS |
| 52 | 1.27 | 80.8917197452 | 1.57 | 2.9 | 1.49 | 15135 | 2.30410832 | CS |
| 156 | 0.218 | 8.31426392067 | 2.622 | 3.22 | 0.8 | 65100 | 1.87820031 | CS |
| 260 | 0.159 | 5.9306229019 | 2.681 | 5 | 0.8 | 115993 | 2.6194814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 2.84 | -0 | -0.04 | 2.8235 | 2.87 | 2.82 | 58684 |
| 1739485320 | 2.841 | 0.02 | 0.74 | 2.82 | 2.8499 | 2.81 | 29065 |
| 1739398920 | 2.82 | 0 | 0.04 | 2.64 | 2.82 | 2.64 | 14054 |
| 1739312940 | 2.819 | -0.06 | -2.12 | 2.85 | 2.85 | 2.819 | 3366 |
| 1739226000 | 2.88 | 0.1 | 3.60 | 2.9 | 2.9 | 2.86 | 2279 |
| 1738967160 | 2.7799999 | 0.05 | 1.83 | 2.7856 | 2.829571 | 2.775 | 7245 |
| 1738880400 | 2.73 | 0.02 | 0.74 | 2.795 | 2.8005 | 2.69 | 10034 |
| 1738794000 | 2.71 | 0.01 | 0.37 | 2.7363 | 2.8 | 2.71 | 9757 |
| 1738708080 | 2.7 | 0.13 | 5.06 | 2.68 | 2.7 | 2.68 | 6165 |
| 1738621740 | 2.57 | -0.02 | -0.81 | 2.6 | 2.61 | 2.57 | 3378 |
| 1738362000 | 2.591 | -0.01 | -0.37 | 2.5882 | 2.62 | 2.5882 | 10717 |
| 1738276080 | 2.6004999 | -0.01 | -0.49 | 2.66 | 2.66 | 2.6004999 | 6085 |
| 1738189740 | 2.6134 | -0.01 | -0.44 | 2.59 | 2.6134 | 2.59 | 1192 |
| 1738103280 | 2.625 | 0.04 | 1.55 | 2.63 | 2.63 | 2.62 | 5053 |
| 1738016820 | 2.585 | -0.07 | -2.45 | 2.5695 | 2.588 | 2.5695 | 10961 |
| 1737757440 | 2.65 | 0.29 | 12.29 | 2.44 | 2.65 | 2.44 | 49254 |
| 1737671220 | 2.36 | -0.01 | -0.21 | 2.36 | 2.36 | 2.36 | 973 |
| 1737584640 | 2.365 | 0.08 | 3.28 | 2.3695 | 2.3695 | 2.365 | 350 |
| 1737498540 | 2.29 | 0.02 | 0.66 | 2.255 | 2.31 | 2.255 | 5073 |
| 1737152880 | 2.275 | -0.01 | -0.22 | 2.27 | 2.29 | 2.245 | 7082 |
| 1737066420 | 2.2799999 | -0.02 | -0.87 | 2.275 | 2.32 | 2.275 | 1626 |
| 1736979720 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.2700999 | 6147 |
| 1736893380 | 2.38 | 0.03 | 1.28 | 2.54 | 2.54 | 2.35 | 10407 |
| 1736806800 | 2.35 | -0.04 | -1.67 | 2.3734 | 2.38 | 2.32 | 13408 |
| 1736547720 | 2.39 | -0.1 | -4.02 | 2.44 | 2.44 | 2.39 | 3136 |
| 1736375340 | 2.49 | 0.01 | 0.40 | 2.44 | 2.5099999 | 2.44 | 5819 |
| 1736288940 | 2.48 | 0.12 | 5.08 | 2.47 | 2.48 | 2.4601 | 9658 |
| 1736202360 | 2.36 | -0.03 | -1.13 | 2.32 | 2.441 | 2.32 | 31024 |
| 1735942980 | 2.387 | 0.07 | 2.89 | 2.29 | 2.45 | 2.29 | 18658 |
| 1735856700 | 2.32 | 0.12 | 5.22 | 2.22 | 2.32 | 2.22 | 36298 |
| 1735683960 | 2.205 | 0.3 | 15.45 | 1.9 | 2.22 | 1.9 | 65098 |
| 1735597740 | 1.91 | -0.05 | -2.30 | 1.945 | 1.945 | 1.8901 | 22099 |
| 1735338000 | 1.955 | 0.01 | 0.72 | 1.94 | 1.958 | 1.92 | 7996 |
| 1735252020 | 1.9411 | -0.02 | -0.96 | 1.95 | 1.95 | 1.9411 | 3565 |
| 1735078200 | 1.96 | -0.02 | -1.16 | 1.98 | 1.98 | 1.9488 | 4417 |
| 1734992400 | 1.983 | 0 | 0.20 | 1.98 | 1.983 | 1.98 | 2050 |
| 1734733200 | 1.979 | 0.08 | 4.10 | 1.895 | 1.979 | 1.895 | 637 |
| 1734646800 | 1.901 | -0.09 | -4.47 | 1.91 | 1.98 | 1.901 | 2349 |
| 1734560940 | 1.99 | -0.07 | -3.56 | 2.04 | 2.04 | 1.95 | 15730 |
| 1734474360 | 2.0634 | -0.01 | -0.32 | 2.0634 | 2.0634 | 2.0634 | 4152 |
| 1734388140 | 2.07 | -0.03 | -1.62 | 2.07 | 2.0799 | 2.0695 | 4962 |
| 1734128940 | 2.104 | -0.05 | -2.14 | 2.12 | 2.12 | 2.05 | 8189 |
| 1734042480 | 2.15 | 0 | 0.00 | 2.13 | 2.16 | 2.13 | 5450 |
| 1733955900 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.15 | 1090 |
| 1733869200 | 2.13 | 0.03 | 1.43 | 2.13 | 2.13 | 2.13 | 265 |
| 1733782800 | 2.1 | 0.02 | 0.96 | 2.119 | 2.145 | 2.1 | 11584 |
| 1733523600 | 2.08 | -0.07 | -3.26 | 2.11 | 2.1335 | 2.08 | 14827 |
| 1733437500 | 2.15 | 0.01 | 0.47 | 2.15 | 2.15 | 2.14 | 2404 |
| 1733350980 | 2.14 | -0.01 | -0.47 | 2.14 | 2.15 | 2.14 | 2844 |
| 1733264700 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 12135 |
| 1733178180 | 2.14 | -0.04 | -1.79 | 2.1501 | 2.1575 | 2.14 | 10399 |
| 1732918200 | 2.179 | 0.02 | 1.02 | 2.179 | 2.179 | 2.179 | 220 |
| 1732746540 | 2.157 | 0.03 | 1.41 | 2.14 | 2.157 | 2.14 | 695 |
| 1732660140 | 2.1269999 | -0.04 | -1.98 | 2.21 | 2.21 | 2.1 | 25543 |
| 1732573560 | 2.17 | -0.07 | -3.00 | 2.2 | 2.21 | 2.165 | 49390 |
| 1732314000 | 2.237 | 0.02 | 0.99 | 2.22 | 2.24 | 2.21 | 4216 |
| 1732227900 | 2.215 | -0.01 | -0.40 | 2.2 | 2.22 | 2.2 | 3147 |
| 1732141740 | 2.224 | 0.01 | 0.41 | 2.202 | 2.23 | 2.202 | 3919 |
| 1732054800 | 2.215 | 0.03 | 1.47 | 2.16 | 2.215 | 2.16 | 3582 |
| 1731968640 | 2.183 | 0.07 | 3.46 | 2.15 | 2.1833999 | 2.14 | 18541 |
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
