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 | -0.11 | -4.7619047619 | 2.31 | 2.32 | 2.16 | 2055 | 2.1761623 | CS |
| 4 | 0 | 0 | 2.2 | 2.42 | 2.16 | 1793 | 2.25367549 | CS |
| 12 | 0.02 | 0.917431192661 | 2.18 | 2.58 | 2.08 | 2493 | 2.33694549 | CS |
| 26 | 0.19 | 9.45273631841 | 2.01 | 2.58 | 1.9 | 3663 | 2.22230433 | CS |
| 52 | -0.49 | -18.2156133829 | 2.69 | 2.8 | 1.76 | 4400 | 2.26994912 | CS |
| 156 | -1.29 | -36.9627507163 | 3.49 | 6.07 | 1.76 | 34192 | 4.11467347 | CS |
| 260 | -0.0931 | -4.06000610527 | 2.2931 | 6.07 | 1.12 | 55390 | 3.32874706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 2.2 | 0 | 0.00 | 2.32 | 2.32 | 2.17 | 1507 |
| 1713997800 | 2.2 | -0.06 | -2.65 | 2.16 | 2.2 | 2.16 | 256 |
| 1713911400 | 2.2599999 | 0.1 | 4.63 | 2.3 | 2.3 | 2.24 | 287 |
| 1713825000 | 2.16 | -0.1 | -4.21 | 2.2 | 2.3188 | 2.16 | 7523 |
| 1713565800 | 2.255 | 0.04 | 1.79 | 2.31 | 2.31 | 2.202 | 704 |
| 1713479400 | 2.2154 | -0.08 | -3.67 | 2.21 | 2.3 | 2.21 | 2090 |
| 1713393000 | 2.2997 | 0.08 | 3.59 | 2.2 | 2.2997 | 2.2 | 527 |
| 1713306600 | 2.22 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 669 |
| 1713220200 | 2.22 | -0.05 | -2.20 | 2.21 | 2.305 | 2.21 | 2056 |
| 1712961000 | 2.2698999 | 0.06 | 2.71 | 2.2 | 2.2698999 | 2.2 | 785 |
| 1712874600 | 2.21 | 0 | 0.00 | 2.35 | 2.35 | 2.21 | 80 |
| 1712788200 | 2.21 | -0.07 | -3.07 | 2.29 | 2.35 | 2.21 | 899 |
| 1712701800 | 2.2799999 | -0.07 | -2.98 | 2.2 | 2.35 | 2.2 | 2807 |
| 1712615400 | 2.35 | 0.04 | 1.73 | 2.35 | 2.35 | 2.35 | 444 |
| 1712356200 | 2.31 | -0.01 | -0.43 | 2.2 | 2.38 | 2.2 | 1159 |
| 1712269800 | 2.32 | 0 | 0.00 | 2.29 | 2.4070999 | 2.2 | 3568 |
| 1712183400 | 2.32 | 0 | 0.00 | 2.21 | 2.42 | 2.21 | 4160 |
| 1712097000 | 2.32 | 0.01 | 0.65 | 2.31 | 2.4 | 2.23 | 3091 |
| 1712010600 | 2.305 | 0.07 | 3.36 | 2.2 | 2.305 | 2.2 | 1454 |
| 1711665000 | 2.2301 | -0 | -0.04 | 2.4 | 2.4 | 2.23 | 720 |
| 1711578600 | 2.231 | -0.02 | -0.84 | 2.24 | 2.2454 | 2.21 | 1473 |
| 1711492200 | 2.25 | -0.15 | -6.25 | 2.4 | 2.45 | 2.21 | 7959 |
| 1711405800 | 2.4 | -0.02 | -0.83 | 2.43 | 2.54 | 2.39 | 8035 |
| 1711146600 | 2.42 | -0.1 | -3.97 | 2.25 | 2.4399 | 2.25 | 9196 |
| 1711060200 | 2.52 | 0.12 | 4.93 | 2.43 | 2.58 | 2.3801 | 8053 |
| 1710973800 | 2.4017 | 0.15 | 6.74 | 2.25 | 2.44 | 2.25 | 5287 |
| 1710887400 | 2.25 | -0.07 | -3.02 | 2.37 | 2.39 | 2.25 | 376 |
| 1710801000 | 2.32 | -0.08 | -3.33 | 2.39 | 2.5 | 2.32 | 3963 |
| 1710541800 | 2.3999 | -0.01 | -0.42 | 2.25 | 2.4 | 2.25 | 7129 |
| 1710455400 | 2.41 | 0.09 | 3.88 | 2.47 | 2.47 | 2.41 | 390 |
| 1710369000 | 2.32 | 0.07 | 3.11 | 2.36 | 2.37 | 2.32 | 1912 |
| 1710282600 | 2.2501 | -0.17 | -7.02 | 2.42 | 2.42 | 2.2501 | 555 |
| 1710196200 | 2.42 | 0.07 | 2.76 | 2.25 | 2.42 | 2.25 | 4996 |
| 1709940600 | 2.355 | 0 | 0.21 | 2.35 | 2.3554 | 2.3 | 3827 |
| 1709854200 | 2.35 | -0.07 | -2.89 | 2.42 | 2.42 | 2.2616 | 841 |
| 1709767800 | 2.42 | 0.04 | 1.73 | 2.41 | 2.42 | 2.3799 | 10123 |
| 1709681400 | 2.3788 | 0.1 | 4.33 | 2.2799999 | 2.3788 | 2.2799999 | 379 |
| 1709595000 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.49 | 2.2799999 | 314 |
| 1709335800 | 2.3 | -0.12 | -4.95 | 2.45 | 2.45 | 2.2719999 | 805 |
| 1709249400 | 2.4199 | -0.02 | -0.82 | 2.49 | 2.49 | 2.27 | 4310 |
| 1709163000 | 2.44 | 0.11 | 4.72 | 2.33 | 2.5099999 | 2.25 | 5756 |
| 1709076600 | 2.33 | 0 | 0.00 | 2.2599999 | 2.37 | 2.2599999 | 303 |
| 1708990200 | 2.33 | -0.02 | -0.85 | 2.19 | 2.33 | 2.19 | 486 |
| 1708731000 | 2.3499 | 0.15 | 6.81 | 2.18 | 2.3499 | 2.18 | 463 |
| 1708644600 | 2.2 | -0.1 | -4.35 | 2.35 | 2.41 | 2.19 | 8245 |
| 1708558200 | 2.3001 | -0.05 | -2.12 | 2.35 | 2.35 | 2.3001 | 397 |
| 1708471800 | 2.35 | 0.05 | 2.17 | 2.38 | 2.38 | 2.18 | 3226 |
| 1708126200 | 2.3 | -0 | -0.00 | 2.1601 | 2.3 | 2.1601 | 1476 |
| 1708039800 | 2.3001 | 0.15 | 6.98 | 2.17 | 2.36 | 2.17 | 3556 |
| 1707953400 | 2.15 | -0.03 | -1.38 | 2.25 | 2.25 | 2.15 | 217 |
| 1707867000 | 2.18 | -0.07 | -3.11 | 2.25 | 2.25 | 2.18 | 281 |
| 1707780600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 498 |
| 1707521400 | 2.25 | 0.07 | 3.03 | 2.08 | 2.25 | 2.08 | 4604 |
| 1707435000 | 2.1839 | 0 | 0.00 | 2.25 | 2.25 | 2.1839 | 98 |
| 1707348600 | 2.1839 | 0 | 0.00 | 2.25 | 2.25 | 2.1839 | 21 |
| 1707262200 | 2.1839 | 0 | 0.18 | 2.2599999 | 2.2599999 | 2.1839 | 188 |
| 1707175800 | 2.18 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.18 | 51 |
| 1706916600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 44 |
| 1706830200 | 2.18 | 0 | 0.00 | 2.36 | 2.36 | 2.18 | 454 |
| 1706743800 | 2.18 | -0.01 | -0.52 | 2.24 | 2.24 | 2.18 | 261 |
| 1706657400 | 2.1915 | -0.07 | -3.03 | 2.1915 | 2.34 | 2.1915 | 1079 |
| 1706571000 | 2.2599999 | 0 | 0.00 | 2.18 | 2.2599999 | 2.18 | 608 |
| 1706311800 | 2.2599 | -0.09 | -3.83 | 2.2 | 2.3 | 2.16 | 6574 |
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
