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 | 0.005 | 0.222222222222 | 2.25 | 2.37 | 2.2 | 234677 | 2.25127405 | CS |
| 4 | -0.615 | -21.4285714286 | 2.87 | 2.92 | 2.1201 | 158814 | 2.35999556 | CS |
| 12 | -0.425 | -15.8582089552 | 2.68 | 3.085 | 2.1201 | 201794 | 2.61683311 | CS |
| 26 | -0.585 | -20.5985915493 | 2.84 | 3.45 | 2.1201 | 194519 | 2.78118033 | CS |
| 52 | -1.845 | -45 | 4.1 | 5.8045 | 2.1201 | 306776 | 3.5967432 | CS |
| 156 | -9.045 | -80.0442477876 | 11.3 | 14.69 | 1.48 | 301061 | 5.23941467 | CS |
| 260 | -7.715 | -77.3821464393 | 9.97 | 14.69 | 1.48 | 248021 | 6.72094942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.255 | 0 | 0.22 | 2.2599999 | 2.29 | 2.25 | 162806 |
| 1714084500 | 2.25 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.2 | 151862 |
| 1713998100 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.305 | 2.24 | 198790 |
| 1713911700 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.32 | 2.22 | 248085 |
| 1713825300 | 2.25 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 317370 |
| 1713566100 | 2.25 | 0 | 0.00 | 2.25 | 2.37 | 2.21 | 257277 |
| 1713479700 | 2.25 | 0.09 | 4.17 | 2.17 | 2.27 | 2.15 | 257107 |
| 1713393300 | 2.16 | 0.01 | 0.47 | 2.18 | 2.2 | 2.145 | 146303 |
| 1713306900 | 2.15 | -0.1 | -4.44 | 2.21 | 2.23 | 2.1201 | 115181 |
| 1713220500 | 2.25 | -0.07 | -3.02 | 2.33 | 2.34 | 2.25 | 126121 |
| 1712961300 | 2.32 | -0.14 | -5.69 | 2.48 | 2.5099999 | 2.29 | 94521 |
| 1712874900 | 2.46 | -0.01 | -0.40 | 2.46 | 2.55 | 2.445 | 122172 |
| 1712788500 | 2.47 | -0.07 | -2.76 | 2.45 | 2.54 | 2.4035 | 216150 |
| 1712702100 | 2.54 | 0.03 | 1.20 | 2.5299999 | 2.58 | 2.48 | 81712 |
| 1712615700 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.555 | 2.4801 | 117302 |
| 1712356500 | 2.5 | 0 | 0.00 | 2.5299999 | 2.54 | 2.485 | 97739 |
| 1712270100 | 2.5 | -0.1 | -3.85 | 2.64 | 2.68 | 2.47 | 107320 |
| 1712183700 | 2.6 | -0.1 | -3.70 | 2.73 | 2.73 | 2.57 | 129190 |
| 1712097300 | 2.7 | -0.16 | -5.59 | 2.79 | 2.79 | 2.67 | 110610 |
| 1712010900 | 2.86 | -0.04 | -1.38 | 2.87 | 2.92 | 2.7801 | 122660 |
| 1711665300 | 2.9 | 0.3 | 11.54 | 2.61 | 2.93 | 2.61 | 316659 |
| 1711578900 | 2.6 | 0.06 | 2.36 | 2.61 | 2.62 | 2.52 | 220527 |
| 1711492500 | 2.54 | 0.01 | 0.40 | 2.52 | 2.62 | 2.52 | 132184 |
| 1711406100 | 2.5299999 | -0.09 | -3.44 | 2.62 | 2.62 | 2.52 | 125612 |
| 1711146900 | 2.62 | 0.01 | 0.38 | 2.64 | 2.71 | 2.5299999 | 247044 |
| 1711060500 | 2.61 | 0.02 | 0.77 | 2.59 | 2.63 | 2.54 | 133639 |
| 1710974100 | 2.59 | 0.08 | 3.19 | 2.5099999 | 2.64 | 2.5 | 171232 |
| 1710887700 | 2.5099999 | 0.05 | 2.03 | 2.5099999 | 2.57 | 2.4 | 188972 |
| 1710801300 | 2.46 | 0.01 | 0.41 | 2.46 | 2.65 | 2.44 | 352243 |
| 1710542100 | 2.45 | -0.17 | -6.49 | 2.6 | 2.705 | 2.44 | 1347547 |
| 1710455700 | 2.62 | 0.01 | 0.38 | 2.64 | 2.64 | 2.55 | 169748 |
| 1710369300 | 2.61 | 0 | 0.00 | 2.63 | 2.675 | 2.6 | 205389 |
| 1710282900 | 2.61 | -0.05 | -1.88 | 2.68 | 2.69 | 2.55 | 242274 |
| 1710196500 | 2.66 | -0.21 | -7.32 | 2.86 | 2.87 | 2.66 | 118114 |
| 1709940900 | 2.87 | 0.05 | 1.77 | 2.85 | 2.99 | 2.85 | 146762 |
| 1709854500 | 2.82 | -0.08 | -2.76 | 2.94 | 2.9538 | 2.77 | 177084 |
| 1709768100 | 2.9 | 0.1 | 3.57 | 2.85 | 2.94 | 2.85 | 212128 |
| 1709681700 | 2.8 | -0.24 | -7.89 | 3.0299999 | 3.085 | 2.73 | 205203 |
| 1709595300 | 3.04 | 0.11 | 3.75 | 2.93 | 3.085 | 2.88 | 273599 |
| 1709336100 | 2.93 | 0.03 | 1.03 | 2.92 | 2.955 | 2.865 | 131290 |
| 1709249700 | 2.9 | 0.05 | 1.75 | 2.9 | 2.95 | 2.84 | 285822 |
| 1709163300 | 2.85 | -0.06 | -2.06 | 2.89 | 2.915 | 2.85 | 73086 |
| 1709076900 | 2.91 | 0.01 | 0.34 | 2.91 | 2.92 | 2.88 | 109386 |
| 1708990500 | 2.9 | 0.01 | 0.35 | 2.87 | 2.93 | 2.855 | 136507 |
| 1708731300 | 2.89 | -0.02 | -0.69 | 2.92 | 2.975 | 2.89 | 167550 |
| 1708644900 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.0099999 | 2.9049999 | 236253 |
| 1708558500 | 3.0099999 | 0.09 | 3.08 | 2.93 | 3.025 | 2.91 | 352643 |
| 1708472100 | 2.92 | 0.03 | 1.04 | 2.9 | 2.99 | 2.84 | 171580 |
| 1708126500 | 2.89 | 0.01 | 0.35 | 2.85 | 2.92 | 2.765 | 186361 |
| 1708040100 | 2.88 | 0.12 | 4.35 | 2.77 | 2.8975 | 2.77 | 205720 |
| 1707953700 | 2.7599999 | 0.13 | 4.94 | 2.63 | 2.77 | 2.63 | 141171 |
| 1707867300 | 2.63 | -0.12 | -4.36 | 2.7 | 2.72 | 2.61 | 209093 |
| 1707780900 | 2.75 | 0.02 | 0.73 | 2.74 | 2.7700999 | 2.695 | 199376 |
| 1707521700 | 2.73 | 0.09 | 3.41 | 2.64 | 2.755 | 2.63 | 131276 |
| 1707435300 | 2.64 | -0.04 | -1.49 | 2.68 | 2.75 | 2.62 | 177778 |
| 1707348900 | 2.68 | 0.03 | 1.13 | 2.65 | 2.75 | 2.59 | 307037 |
| 1707262500 | 2.65 | 0.04 | 1.53 | 2.6 | 2.69 | 2.59 | 126459 |
| 1707176100 | 2.61 | -0.11 | -4.04 | 2.68 | 2.68 | 2.59 | 209410 |
| 1706916900 | 2.72 | -0.01 | -0.37 | 2.68 | 2.7599999 | 2.66 | 142828 |
| 1706830500 | 2.73 | 0.02 | 0.74 | 2.74 | 2.7694 | 2.62 | 168217 |
| 1706744100 | 2.71 | -0.03 | -1.09 | 2.7 | 2.7608 | 2.65 | 235902 |
| 1706657700 | 2.74 | -0.02 | -0.72 | 2.75 | 2.755 | 2.68 | 196078 |
| 1706571300 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.81 | 2.69 | 170988 |
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
