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 | -0.205 | -7.24381625442 | 2.83 | 2.854 | 2.625 | 4375 | 2.79834557 | CS |
| 4 | 0.095 | 3.75494071146 | 2.53 | 2.89 | 2.19 | 7625 | 2.77329837 | CS |
| 12 | 0.245 | 10.2941176471 | 2.38 | 3.25 | 2.01 | 8442 | 2.80146437 | CS |
| 26 | 1.6 | 156.097560976 | 1.025 | 3.25 | 0.6119 | 13323 | 1.9646879 | CS |
| 52 | 2.373 | 941.666666667 | 0.252 | 3.25 | 0.103 | 31797 | 0.7756085 | CS |
| 156 | -5.625 | -68.1818181818 | 8.25 | 9.25 | 0.103 | 28683 | 0.80741607 | CS |
| 260 | 2.4775 | 1679.66101695 | 0.1475 | 11 | 0.014625 | 129481 | 0.13409194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 2.73 | -0.05 | -1.62 | 2.795 | 2.83 | 2.625 | 6270 |
| 1730409780 | 2.775 | -0.08 | -2.77 | 2.805 | 2.805 | 2.66 | 2428 |
| 1730323500 | 2.854 | 0.1 | 3.59 | 2.65 | 2.854 | 2.65 | 9544 |
| 1730237280 | 2.755 | -0.07 | -2.30 | 2.7 | 2.755 | 2.7 | 1918 |
| 1730150880 | 2.82 | -0.03 | -1.05 | 2.83 | 2.83 | 2.82 | 1717 |
| 1729891500 | 2.85 | 0.15 | 5.56 | 2.6875 | 2.8552 | 2.6645 | 12327 |
| 1729805160 | 2.7 | -0.02 | -0.74 | 2.6 | 2.74 | 2.6 | 1609 |
| 1729718940 | 2.72 | -0.08 | -2.86 | 2.8 | 2.805 | 2.6175 | 2206 |
| 1729632300 | 2.8 | 0.13 | 4.87 | 2.615 | 2.87 | 2.61 | 7716 |
| 1729545600 | 2.67 | -0.01 | -0.19 | 2.6725 | 2.675 | 2.48 | 3132 |
| 1729286400 | 2.675 | -0.08 | -2.73 | 2.645 | 2.74 | 2.62 | 4975 |
| 1729200000 | 2.75 | 0.05 | 1.85 | 2.74 | 2.795 | 2.43 | 10540 |
| 1729113960 | 2.7 | -0.08 | -2.88 | 2.7 | 2.7 | 2.7 | 1118 |
| 1729027680 | 2.7799999 | -0.04 | -1.42 | 2.7799999 | 2.7799999 | 2.62 | 3024 |
| 1728941220 | 2.82 | -0.05 | -1.74 | 2.7799999 | 2.82 | 2.7799999 | 715 |
| 1728681900 | 2.87 | -0.02 | -0.69 | 2.8 | 2.87 | 2.7875 | 5973 |
| 1728595560 | 2.89 | 0.09 | 3.21 | 2.7925 | 2.89 | 2.7 | 11487 |
| 1728508800 | 2.8 | 0.39 | 15.94 | 2.465 | 2.805 | 2.19 | 50019 |
| 1728422580 | 2.415 | -0.16 | -6.03 | 2.57 | 2.57 | 2.39 | 2728 |
| 1728336000 | 2.57 | 0 | 0.00 | 2.5299999 | 2.62 | 2.5299999 | 13054 |
| 1728077220 | 2.57 | -0.13 | -4.90 | 2.6625 | 2.6625 | 2.4 | 6645 |
| 1727990760 | 2.7025 | 0 | 0.09 | 2.6 | 2.7799999 | 2.55 | 17725 |
| 1727904000 | 2.7 | 0.03 | 1.12 | 2.5 | 2.7 | 2.4625 | 6854 |
| 1727818140 | 2.67 | 0.18 | 7.23 | 2.42 | 2.75 | 2.25 | 12364 |
| 1727731380 | 2.49 | -0.19 | -6.92 | 2.6 | 2.6 | 2.16 | 2056 |
| 1727472000 | 2.675 | 0.05 | 2.10 | 2.59 | 2.675 | 2.4 | 10558 |
| 1727386200 | 2.62 | -0.11 | -4.03 | 2.7075 | 2.7075 | 2.42 | 1603 |
| 1727299200 | 2.73 | -0.09 | -3.19 | 2.7204 | 2.73 | 2.55 | 1796 |
| 1727212800 | 2.82 | 0.02 | 0.71 | 2.8275 | 2.8275 | 2.82 | 233 |
| 1727126940 | 2.8 | -0.08 | -2.78 | 2.56 | 2.835 | 2.56 | 4184 |
| 1726867200 | 2.88 | -0.02 | -0.69 | 2.7 | 2.88 | 2.6548 | 6672 |
| 1726781220 | 2.9 | 0.04 | 1.40 | 2.745 | 2.9 | 2.7 | 6989 |
| 1726694460 | 2.86 | 0.08 | 2.88 | 2.5125 | 2.895 | 2.35 | 3939 |
| 1726608240 | 2.7799999 | -0.21 | -7.02 | 2.85 | 2.85 | 2.5099999 | 2566 |
| 1726521720 | 2.99 | 0.1 | 3.63 | 2.75 | 2.99 | 2.1 | 10919 |
| 1726262940 | 2.8852 | -0.01 | -0.51 | 2.8 | 2.89 | 2.8 | 1487 |
| 1726176540 | 2.9 | -0.05 | -1.53 | 2.9 | 2.9 | 2.9 | 483 |
| 1726090140 | 2.945 | -0.12 | -3.76 | 3.12 | 3.12 | 2.79 | 7268 |
| 1726003500 | 3.06 | 0.24 | 8.51 | 2.84 | 3.07 | 2.84 | 9616 |
| 1725917160 | 2.82 | -0.02 | -0.70 | 2.733 | 2.845 | 2.65 | 4889 |
| 1725658020 | 2.84 | 0.33 | 13.15 | 2.57 | 2.84 | 2.245 | 25414 |
| 1725571440 | 2.5099999 | -0.17 | -6.34 | 2.6175 | 2.63 | 2.5099999 | 3723 |
| 1725485040 | 2.68 | -0.02 | -0.74 | 2.55 | 2.68 | 2.465 | 5493 |
| 1725398880 | 2.7 | -0.05 | -1.82 | 2.725 | 2.726 | 2.54 | 1769 |
| 1725053340 | 2.75 | 0.04 | 1.29 | 2.7 | 2.79 | 2.45 | 19066 |
| 1724966400 | 2.715 | 0.07 | 2.45 | 2.58 | 2.715 | 2.58 | 3003 |
| 1724880360 | 2.65 | -0.08 | -2.93 | 2.725 | 2.74 | 2.59 | 4993 |
| 1724794080 | 2.73 | 0 | 0.00 | 2.7475 | 2.7475 | 2.73 | 287 |
| 1724707740 | 2.73 | -0.07 | -2.50 | 2.8 | 2.8 | 2.59 | 15216 |
| 1724448480 | 2.8 | -0.01 | -0.36 | 2.69 | 2.8 | 2.0099999 | 25905 |
| 1724362140 | 2.81 | 0.01 | 0.36 | 2.82 | 2.82 | 2.7174999 | 2766 |
| 1724275380 | 2.8 | -0.04 | -1.41 | 2.795 | 2.8375 | 2.69 | 7251 |
| 1724188800 | 2.84 | -0.02 | -0.70 | 2.8 | 2.9 | 2.65 | 9307 |
| 1724102880 | 2.86 | -0.35 | -10.90 | 3.2 | 3.2 | 2.25 | 22307 |
| 1723843740 | 3.21 | 0.34 | 11.85 | 2.84 | 3.25 | 2.82 | 27041 |
| 1723756860 | 2.87 | 0.45 | 18.60 | 2.5 | 2.9049999 | 2.4 | 37895 |
| 1723670820 | 2.42 | 0.01 | 0.41 | 2.37 | 2.45 | 2.37 | 1259 |
| 1723584360 | 2.41 | 0.07 | 2.77 | 2.4 | 2.59 | 2.3849999 | 11362 |
| 1723497900 | 2.345 | -0.08 | -3.10 | 2.38 | 2.38 | 2.1327 | 2699 |
| 1723238400 | 2.42 | 0.02 | 0.83 | 2.425 | 2.5099999 | 2.35 | 5834 |
| 1723152000 | 2.4 | -0.07 | -2.83 | 2.45 | 2.525 | 2.33 | 2335 |
| 1723065720 | 2.47 | -0.08 | -3.14 | 2.5425 | 2.545 | 2.4625 | 4601 |
| 1722979800 | 2.55 | -0.05 | -1.92 | 2.55 | 2.615 | 2.1 | 11095 |
| 1722893340 | 2.6 | 0.13 | 5.22 | 2.5 | 2.64 | 2.35 | 9318 |
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
