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 | -0.36 | -13.2841328413 | 2.71 | 2.9901 | 2.25 | 289594 | 2.59543919 | CS |
| 4 | -0.04 | -1.67364016736 | 2.39 | 3.2 | 2.22 | 248846 | 2.77104091 | CS |
| 12 | -0.39 | -14.2335766423 | 2.74 | 3.2 | 2 | 158172 | 2.5833591 | CS |
| 26 | -3.28 | -58.2593250444 | 5.63 | 5.69 | 2 | 190691 | 3.05513625 | CS |
| 52 | -5.17 | -68.75 | 7.52 | 8.17 | 2 | 222811 | 4.7772517 | CS |
| 156 | -0.93 | -28.3536585366 | 3.28 | 26.08 | 2 | 344464 | 10.73669452 | CS |
| 260 | -19.8 | -89.3905191874 | 22.15 | 26.08 | 1.26 | 318640 | 9.35095019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2.35 | 0 | 0.00 | 2.35 | 2.3799 | 2.25 | 143566 |
| 1713393600 | 2.35 | -0.14 | -5.62 | 2.5 | 2.54 | 2.3011 | 279800 |
| 1713307200 | 2.49 | -0.09 | -3.49 | 2.58 | 2.6 | 2.46 | 173166 |
| 1713220800 | 2.58 | -0.29 | -10.10 | 2.87 | 2.87 | 2.56 | 384834 |
| 1712961600 | 2.87 | 0.24 | 9.13 | 2.71 | 2.9901 | 2.71 | 466602 |
| 1712875200 | 2.63 | -0.05 | -1.87 | 2.69 | 2.72 | 2.6 | 81029 |
| 1712788800 | 2.68 | 0.01 | 0.37 | 2.64 | 2.74 | 2.59 | 155912 |
| 1712702400 | 2.67 | -0.17 | -5.99 | 2.8 | 2.85 | 2.6 | 189181 |
| 1712616000 | 2.84 | -0.22 | -7.19 | 3.05 | 3.05 | 2.8 | 265368 |
| 1712356800 | 3.06 | -0.06 | -1.92 | 3.11 | 3.15 | 2.77 | 276529 |
| 1712270400 | 3.12 | -0.06 | -1.89 | 3.16 | 3.17 | 2.7599999 | 582899 |
| 1712184000 | 3.18 | 0.48 | 17.78 | 2.84 | 3.2 | 2.74 | 620380 |
| 1712097600 | 2.7 | 0.2 | 8.00 | 2.58 | 2.9 | 2.5494 | 542353 |
| 1712011200 | 2.5 | 0.07 | 2.88 | 2.43 | 2.57 | 2.31 | 197311 |
| 1711665600 | 2.43 | 0.13 | 5.65 | 2.35 | 2.438 | 2.335 | 86373 |
| 1711579200 | 2.3 | 0.05 | 2.22 | 2.25 | 2.32 | 2.24 | 43775 |
| 1711492800 | 2.25 | -0.09 | -3.85 | 2.31 | 2.3499 | 2.22 | 113829 |
| 1711406400 | 2.34 | 0.03 | 1.30 | 2.3 | 2.44 | 2.3 | 92879 |
| 1711147200 | 2.31 | -0.08 | -3.35 | 2.39 | 2.39 | 2.3 | 32297 |
| 1711060800 | 2.39 | -0.05 | -2.05 | 2.44 | 2.4472 | 2.35 | 37500 |
| 1710974400 | 2.44 | 0.05 | 2.09 | 2.37 | 2.47 | 2.3301 | 71599 |
| 1710888000 | 2.39 | 0.15 | 6.70 | 2.23 | 2.39 | 2.22 | 102065 |
| 1710801600 | 2.24 | -0.16 | -6.67 | 2.4 | 2.4 | 2.2 | 179430 |
| 1710542400 | 2.4 | 0.11 | 4.80 | 2.29 | 2.41 | 2.2895 | 201310 |
| 1710456000 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.3295 | 2.23 | 93795 |
| 1710369600 | 2.2599999 | 0.13 | 6.10 | 2.12 | 2.31 | 2.12 | 133414 |
| 1710283200 | 2.13 | -0.05 | -2.29 | 2.14 | 2.1747 | 2.12 | 33571 |
| 1710196800 | 2.18 | 0.06 | 2.83 | 2.12 | 2.198 | 2.12 | 79689 |
| 1709941200 | 2.12 | 0.08 | 3.92 | 2.05 | 2.12 | 2.0299999 | 99756 |
| 1709854800 | 2.04 | -0.06 | -2.86 | 2.09 | 2.1399 | 2 | 194679 |
| 1709768400 | 2.1 | -0.06 | -2.78 | 2.18 | 2.2 | 2.08 | 119185 |
| 1709682000 | 2.16 | 0.03 | 1.41 | 2.14 | 2.19 | 2.13 | 70743 |
| 1709595600 | 2.13 | -0.16 | -6.99 | 2.27 | 2.2799999 | 2.11 | 238476 |
| 1709336400 | 2.29 | 0.11 | 5.05 | 2.21 | 2.32 | 2.19 | 290823 |
| 1709250000 | 2.18 | -0.13 | -5.63 | 2.32 | 2.32 | 2.15 | 184987 |
| 1709163600 | 2.31 | -0.09 | -3.75 | 2.4 | 2.4001 | 2.3 | 158567 |
| 1709077200 | 2.4 | 0 | 0.00 | 2.41 | 2.41 | 2.36 | 60650 |
| 1708990800 | 2.4 | -0.01 | -0.41 | 2.41 | 2.45 | 2.37 | 108814 |
| 1708731600 | 2.41 | -0.07 | -2.82 | 2.42 | 2.47 | 2.36 | 88518 |
| 1708645200 | 2.48 | 0.01 | 0.40 | 2.45 | 2.49 | 2.43 | 101160 |
| 1708558800 | 2.47 | 0.06 | 2.49 | 2.42 | 2.48 | 2.42 | 45851 |
| 1708472400 | 2.41 | -0.07 | -2.82 | 2.46 | 2.48 | 2.4 | 81554 |
| 1708126800 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5099999 | 2.4113 | 124822 |
| 1708040400 | 2.5099999 | 0.03 | 1.21 | 2.46 | 2.535 | 2.4 | 82511 |
| 1707954000 | 2.48 | 0.03 | 1.22 | 2.5 | 2.5099999 | 2.45 | 72323 |
| 1707867600 | 2.45 | -0.07 | -2.78 | 2.52 | 2.5399 | 2.44 | 62329 |
| 1707781200 | 2.52 | 0.07 | 2.86 | 2.43 | 2.539 | 2.42 | 66925 |
| 1707522000 | 2.45 | -0.05 | -2.00 | 2.5 | 2.54 | 2.42 | 131778 |
| 1707435600 | 2.5 | 0.01 | 0.40 | 2.46 | 2.5299999 | 2.46 | 87513 |
| 1707349200 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5299 | 2.475 | 68947 |
| 1707262800 | 2.5 | -0.07 | -2.72 | 2.57 | 2.6194 | 2.4703 | 206154 |
| 1707176400 | 2.57 | -0.08 | -3.02 | 2.6 | 2.64 | 2.5099999 | 163224 |
| 1706917200 | 2.65 | -0.04 | -1.49 | 2.7 | 2.728 | 2.64 | 107046 |
| 1706830800 | 2.69 | -0.04 | -1.47 | 2.71 | 2.7799999 | 2.67 | 140093 |
| 1706744400 | 2.73 | -0.03 | -1.09 | 2.75 | 2.7599999 | 2.7 | 85915 |
| 1706658000 | 2.7599999 | 0.01 | 0.36 | 2.72 | 2.77 | 2.71 | 56140 |
| 1706571600 | 2.75 | -0.04 | -1.43 | 2.85 | 2.85 | 2.7 | 139733 |
| 1706312400 | 2.79 | 0.03 | 1.09 | 2.74 | 2.82 | 2.74 | 74330 |
| 1706226000 | 2.7599999 | -0.03 | -1.08 | 2.75 | 2.8 | 2.71 | 128880 |
| 1706139600 | 2.79 | -0.08 | -2.79 | 2.83 | 2.95 | 2.75 | 172155 |
| 1706053200 | 2.87 | 0.14 | 5.13 | 2.72 | 2.89 | 2.72 | 164712 |
| 1705966800 | 2.73 | -0.08 | -2.85 | 2.82 | 2.85 | 2.73 | 195001 |
| 1705707600 | 2.81 | 0.08 | 2.93 | 2.75 | 2.83 | 2.7 | 159212 |
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
