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 | 0.02 | 0.746268656716 | 2.68 | 2.7 | 2.59 | 2041 | 2.63457675 | CS |
| 4 | -0.1 | -3.57142857143 | 2.8 | 3.07 | 2.59 | 2870 | 2.73640581 | CS |
| 12 | -0.09 | -3.22580645161 | 2.79 | 3.155 | 2.59 | 3990 | 2.86480828 | CS |
| 26 | 0.25 | 10.2040816327 | 2.45 | 3.26 | 2.18 | 5624 | 2.60709936 | CS |
| 52 | -0.12 | -4.25531914894 | 2.82 | 3.26 | 2.06 | 4962 | 2.57816032 | CS |
| 156 | -1.96 | -42.0600858369 | 4.66 | 5.37 | 2.06 | 4696 | 3.37140428 | CS |
| 260 | 2.109 | 356.852791878 | 0.591 | 8.7 | 0.431112 | 5809 | 3.07461739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 2.595119 | -0 | -0.19 | 2.592706 | 2.595119 | 2.592706 | 2825 |
| 1721942400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.59 | 1500 |
| 1721856480 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1498 |
| 1721770140 | 2.65 | -0.04 | -1.30 | 2.68 | 2.68 | 2.62 | 2305 |
| 1721683740 | 2.685 | 0.06 | 2.14 | 2.68 | 2.685 | 2.62 | 2376 |
| 1721424180 | 2.6288 | 0.03 | 1.11 | 2.7 | 2.71 | 2.6288 | 5282 |
| 1721337960 | 2.6 | -0.11 | -3.96 | 2.7 | 2.7 | 2.6 | 3942 |
| 1721251320 | 2.7073 | -0 | -0.10 | 2.7199 | 2.7199 | 2.7073 | 2177 |
| 1721164920 | 2.71 | -0.08 | -2.87 | 2.7599999 | 2.7599999 | 2.66 | 11380 |
| 1721078940 | 2.79 | -0.05 | -1.76 | 2.82 | 2.83 | 2.79 | 2257 |
| 1720819200 | 2.84 | -0.01 | -0.35 | 2.81 | 2.84 | 2.79 | 1490 |
| 1720733280 | 2.85 | 0.02 | 0.71 | 2.85 | 2.85 | 2.85 | 1777 |
| 1720646880 | 2.83 | -0.02 | -0.70 | 2.83 | 2.83 | 2.83 | 3100 |
| 1720560540 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.85 | 3500 |
| 1720473600 | 2.9 | -0.08 | -2.52 | 2.93 | 2.93 | 2.86 | 1360 |
| 1720214640 | 2.975 | 0.11 | 3.66 | 2.8 | 3.07 | 2.8 | 4264 |
| 1720041000 | 2.87 | 0.07 | 2.50 | 2.87 | 2.87 | 2.87 | 650 |
| 1719955740 | 2.8 | 0.09 | 3.36 | 2.8 | 2.8 | 2.8 | 274 |
| 1719868800 | 2.709 | 0 | 0.00 | 2.709 | 2.709 | 2.709 | 0 |
| 1719609600 | 2.709 | 0 | 0.00 | 2.709 | 2.709 | 2.709 | 0 |
| 1719523200 | 2.709 | -0.04 | -1.49 | 2.71 | 2.719 | 2.709 | 853 |
| 1719437040 | 2.75 | -0.05 | -1.69 | 2.7599999 | 2.7599999 | 2.75 | 320 |
| 1719350940 | 2.7973 | 0 | 0.00 | 2.7973 | 2.7973 | 2.7973 | 0 |
| 1719264540 | 2.7973 | -0.05 | -1.85 | 2.7599999 | 2.82 | 2.7599999 | 1115 |
| 1719005040 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1718918640 | 2.85 | 0.05 | 1.79 | 2.91 | 2.91 | 2.85 | 450 |
| 1718746140 | 2.8 | 0.05 | 1.78 | 2.7799999 | 2.8 | 2.7799999 | 395 |
| 1718659680 | 2.751 | -0.01 | -0.33 | 2.7599999 | 2.7599999 | 2.751 | 604 |
| 1718400300 | 2.7599999 | -0.09 | -3.16 | 2.7 | 2.79 | 2.7 | 4900 |
| 1718313780 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1718227380 | 2.85 | -0.04 | -1.30 | 2.82 | 2.85 | 2.8 | 4326 |
| 1718141340 | 2.8875 | 0.09 | 3.13 | 2.81 | 2.8875 | 2.81 | 1275 |
| 1718054880 | 2.8 | -0.03 | -1.06 | 2.86 | 2.86 | 2.8 | 8500 |
| 1717795800 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1717709400 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1717622460 | 2.83 | -0.05 | -1.74 | 2.7988 | 2.83 | 2.7799999 | 11200 |
| 1717536360 | 2.88 | -0.27 | -8.43 | 2.995 | 3.0299999 | 2.88 | 3001 |
| 1717450140 | 3.145 | 0.02 | 0.70 | 3.1549999 | 3.1549999 | 3.145 | 625 |
| 1717190940 | 3.123 | 0.3 | 10.75 | 3.123 | 3.123 | 3.123 | 219 |
| 1717104540 | 2.8199 | 0 | 0.00 | 2.8199 | 2.8199 | 2.8199 | 0 |
| 1717018140 | 2.8199 | 0 | 0.00 | 2.8199 | 2.8199 | 2.8199 | 0 |
| 1716931740 | 2.8199 | 0.07 | 2.54 | 2.8199 | 2.8199 | 2.8199 | 140 |
| 1716585840 | 2.75 | 0.02 | 0.73 | 2.7525 | 2.7599 | 2.75 | 4060 |
| 1716499740 | 2.73 | -0.17 | -5.70 | 2.839 | 2.839 | 2.73 | 3340 |
| 1716412800 | 2.895 | 0.02 | 0.70 | 2.91 | 2.94 | 2.85 | 5010 |
| 1716326940 | 2.875 | -0.12 | -3.85 | 3 | 3 | 2.875 | 14068 |
| 1716240540 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1715981340 | 2.99 | 0.09 | 3.10 | 3.07 | 3.07 | 2.98 | 12170 |
| 1715894940 | 2.9 | -0.09 | -2.85 | 3.07 | 3.07 | 2.9 | 4636 |
| 1715808000 | 2.985 | -0.02 | -0.50 | 3 | 3 | 2.985 | 1931 |
| 1715722140 | 3 | 0.03 | 1.01 | 2.935 | 3 | 2.935 | 10933 |
| 1715635200 | 2.97 | -0.05 | -1.66 | 2.98 | 2.98 | 2.97 | 9615 |
| 1715376000 | 3.02 | -0.08 | -2.58 | 3.0865 | 3.0865 | 3.02 | 15272 |
| 1715289720 | 3.1 | 0.31 | 11.11 | 2.952 | 3.1 | 2.952 | 8740 |
| 1715203740 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1715117340 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1715030940 | 2.79 | -0.06 | -2.11 | 2.79 | 2.79 | 2.79 | 200 |
| 1714771740 | 2.85 | -0.04 | -1.38 | 2.89 | 2.897533 | 2.85 | 7000 |
| 1714685340 | 2.89 | -0.02 | -0.60 | 2.98 | 2.98 | 2.89 | 2553 |
| 1714598400 | 2.9073 | -0.03 | -1.11 | 2.94 | 2.94 | 2.89 | 14242 |
| 1714512600 | 2.94 | -0.29 | -8.98 | 3.19 | 3.19 | 2.935 | 4100 |
| 1714425720 | 3.23 | 0.1 | 3.19 | 3.2599999 | 3.2599999 | 3.23 | 648 |
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
