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 | 0.13 | 6.5 | 2 | 2.24 | 1.89 | 199577 | 2.0461547 | CS |
| 4 | 0.16 | 8.12182741117 | 1.97 | 2.24 | 1.76 | 269474 | 1.9541738 | CS |
| 12 | 1.02 | 91.8918918919 | 1.11 | 2.24 | 0.87 | 370851 | 1.4604172 | CS |
| 26 | 0.62 | 41.059602649 | 1.51 | 2.24 | 0.87 | 291331 | 1.51618402 | CS |
| 52 | -0.56 | -20.8178438662 | 2.69 | 2.712 | 0.87 | 218085 | 1.70445565 | CS |
| 156 | -3.85 | -64.381270903 | 5.98 | 6.3629 | 0.87 | 165453 | 2.48994073 | CS |
| 260 | -3.85 | -64.381270903 | 5.98 | 6.3629 | 0.87 | 165453 | 2.48994073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 2.13 | -0.01 | -0.47 | 2.24 | 2.24 | 2.07 | 234443 |
| 1715293800 | 2.14 | 0.13 | 6.47 | 1.97 | 2.14 | 1.97 | 321305 |
| 1715207400 | 2.0099999 | -0.03 | -1.47 | 2.0299999 | 2.0877 | 1.958 | 137987 |
| 1715121000 | 2.04 | 0.05 | 2.51 | 1.99 | 2.04 | 1.97 | 192004 |
| 1715034600 | 1.99 | 0.02 | 1.02 | 1.95 | 2.035 | 1.95 | 120601 |
| 1714775400 | 1.97 | -0.02 | -1.01 | 2 | 2.02 | 1.89 | 225988 |
| 1714689000 | 1.99 | -0.03 | -1.49 | 1.99 | 2.045 | 1.985 | 98798 |
| 1714602600 | 2.02 | 0.01 | 0.50 | 2.02 | 2.09 | 1.95 | 200032 |
| 1714516200 | 2.0099999 | -0.09 | -4.06 | 2.0299999 | 2.1 | 1.97 | 251894 |
| 1714429800 | 2.095 | -0.02 | -0.71 | 2.11 | 2.17 | 2.07 | 313666 |
| 1714170600 | 2.11 | 0.11 | 5.50 | 2.0299999 | 2.11 | 1.99 | 296187 |
| 1714084200 | 2 | 0.1 | 5.26 | 1.89 | 2.0099999 | 1.88 | 149043 |
| 1713997800 | 1.9 | 0.05 | 2.70 | 1.81 | 1.91 | 1.81 | 149261 |
| 1713911400 | 1.85 | 0.03 | 1.65 | 1.82 | 1.94 | 1.8 | 188201 |
| 1713825000 | 1.82 | -0.15 | -7.61 | 1.86 | 1.93 | 1.79 | 520335 |
| 1713565800 | 1.97 | 0 | 0.00 | 1.99 | 2.02 | 1.88 | 310257 |
| 1713479400 | 1.97 | 0.02 | 1.03 | 1.98 | 2.02 | 1.93 | 239078 |
| 1713393000 | 1.95 | 0.01 | 0.52 | 1.93 | 2.0299999 | 1.9203 | 318038 |
| 1713306600 | 1.94 | 0.12 | 6.30 | 1.81 | 1.95 | 1.76 | 283748 |
| 1713220200 | 1.825 | -0.02 | -0.82 | 1.85 | 1.88 | 1.76 | 297651 |
| 1712961000 | 1.84 | 0.06 | 3.37 | 1.97 | 2.02 | 1.7725 | 760976 |
| 1712874600 | 1.78 | -0.08 | -4.30 | 1.87 | 1.88 | 1.75 | 364350 |
| 1712788200 | 1.86 | -0.13 | -6.53 | 1.94 | 2 | 1.85 | 381303 |
| 1712701800 | 1.99 | 0.19 | 10.56 | 1.85 | 2.0299999 | 1.85 | 795409 |
| 1712615400 | 1.8 | 0.09 | 5.26 | 1.77 | 1.835 | 1.705 | 444279 |
| 1712356200 | 1.71 | -0.01 | -0.58 | 1.71 | 1.77 | 1.65 | 529994 |
| 1712269800 | 1.72 | 0.05 | 2.99 | 1.68 | 1.86 | 1.58 | 596347 |
| 1712183400 | 1.67 | 0.08 | 5.03 | 1.6 | 1.75 | 1.42 | 1059251 |
| 1712097000 | 1.59 | 0.1 | 6.71 | 1.49 | 1.7 | 1.46 | 890853 |
| 1712010600 | 1.49 | 0.15 | 11.19 | 1.37 | 1.5 | 1.35 | 770930 |
| 1711665000 | 1.34 | 0.07 | 5.51 | 1.3 | 1.34 | 1.25 | 266414 |
| 1711578600 | 1.27 | 0.07 | 5.83 | 1.21 | 1.31 | 1.21 | 276671 |
| 1711492200 | 1.2 | -0.01 | -0.83 | 1.23 | 1.2607 | 1.18 | 234787 |
| 1711405800 | 1.21 | -0.01 | -0.82 | 1.22 | 1.31 | 1.2 | 265940 |
| 1711146600 | 1.22 | 0.07 | 6.09 | 1.15 | 1.25 | 1.15 | 443075 |
| 1711060200 | 1.15 | 0.06 | 5.50 | 1.11 | 1.2 | 1.1 | 406975 |
| 1710973800 | 1.09 | 0.13 | 13.55 | 0.96 | 1.1 | 0.96 | 296666 |
| 1710887400 | 0.9599 | -0.0401 | -4.01 | 1 | 1 | 0.93 | 350208 |
| 1710801000 | 1 | -0.01 | -0.99 | 1.05 | 1.06 | 0.99 | 162735 |
| 1710541800 | 1.01 | -0.01 | -0.98 | 1.01 | 1.05 | 0.9801 | 895843 |
| 1710455400 | 1.02 | -0.01 | -0.97 | 1 | 1.06 | 1 | 159735 |
| 1710369000 | 1.03 | 0.04 | 3.52 | 1.04 | 1.04 | 0.982 | 697658 |
| 1710282600 | 0.995 | 0.0569 | 6.07 | 0.97 | 1.02 | 0.94 | 773369 |
| 1710196200 | 0.9381 | -0.1519 | -13.94 | 1.07 | 1.12 | 0.936 | 904946 |
| 1709940600 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.05 | 239650 |
| 1709854200 | 1.08 | 0.03 | 2.86 | 1.05 | 1.12 | 1.05 | 179354 |
| 1709767800 | 1.05 | 0.01 | 0.48 | 1.05 | 1.1 | 1.02 | 301374 |
| 1709681400 | 1.045 | -0.06 | -5.00 | 1.1399999 | 1.1399999 | 1.03 | 186870 |
| 1709595000 | 1.1 | 0.07 | 6.80 | 1.06 | 1.12 | 1.02 | 387978 |
| 1709335800 | 1.03 | 0.12 | 12.57 | 0.9439 | 1.04 | 0.8804 | 574873 |
| 1709249400 | 0.915 | -0.0456 | -4.75 | 0.961 | 0.9899 | 0.87 | 544657 |
| 1709163000 | 0.9606 | 0.0006 | 0.06 | 0.945 | 0.98 | 0.945 | 67458 |
| 1709076600 | 0.96 | -0.011 | -1.13 | 0.969 | 1.01 | 0.9404 | 156301 |
| 1708990200 | 0.971 | -0.089 | -8.40 | 1.04 | 1.04 | 0.9707 | 218887 |
| 1708731000 | 1.06 | 0.06 | 6.00 | 1.08 | 1.08 | 0.9903 | 174703 |
| 1708644600 | 1 | -0.05 | -4.76 | 1.03 | 1.05 | 0.99 | 287369 |
| 1708558200 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.0195 | 196958 |
| 1708471800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.089 | 1.02 | 390614 |
| 1708126200 | 1.09 | -0.05 | -4.39 | 1.11 | 1.1299999 | 1.06 | 155660 |
| 1708039800 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.1399999 | 1.06 | 211806 |
| 1707953400 | 1.07 | -0.02 | -1.83 | 1.09 | 1.11 | 1.03 | 187027 |
| 1707867000 | 1.09 | -0.09 | -7.63 | 1.18 | 1.18 | 1.02 | 658788 |
| 1707780600 | 1.18 | -0.02 | -1.67 | 1.19 | 1.25 | 1.18 | 105946 |
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
