We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.01724137931 | 2.32 | 2.33 | 2.17 | 1321689 | 2.25392554 | CS |
| 4 | -0.37 | -14.1221374046 | 2.62 | 2.71 | 2.17 | 1594944 | 2.4266067 | CS |
| 12 | -0.75 | -25 | 3 | 3.21 | 2.17 | 1700620 | 2.68109829 | CS |
| 26 | -1.41 | -38.5245901639 | 3.66 | 4.125 | 2.17 | 1754442 | 3.13364771 | CS |
| 52 | -1.97 | -46.682464455 | 4.22 | 5.25 | 2.17 | 1744574 | 3.72291732 | CS |
| 156 | -8.4 | -78.8732394366 | 10.65 | 14.5 | 2.17 | 3882472 | 7.55527601 | CS |
| 260 | -1.06 | -32.0241691843 | 3.31 | 19.79 | 1.05 | 3467894 | 7.69302619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 2.29 | -0.02 | -0.87 | 2.31 | 2.33 | 2.215 | 1268381 |
| 1713911700 | 2.31 | 0.1 | 4.52 | 2.2 | 2.31 | 2.18 | 1347370 |
| 1713825300 | 2.21 | -0.01 | -0.45 | 2.22 | 2.23 | 2.17 | 1318145 |
| 1713566100 | 2.22 | -0.02 | -0.89 | 2.22 | 2.27 | 2.18 | 1308221 |
| 1713479700 | 2.24 | -0.05 | -2.18 | 2.32 | 2.33 | 2.21 | 1366330 |
| 1713393300 | 2.29 | -0.07 | -2.97 | 2.33 | 2.37 | 2.27 | 1210347 |
| 1713306900 | 2.36 | 0.03 | 1.29 | 2.31 | 2.41 | 2.31 | 1522932 |
| 1713220500 | 2.33 | -0.11 | -4.51 | 2.45 | 2.46 | 2.32 | 1740420 |
| 1712961300 | 2.44 | 0.06 | 2.52 | 2.39 | 2.56 | 2.38 | 3003574 |
| 1712874900 | 2.38 | -0.1 | -4.03 | 2.48 | 2.5 | 2.33 | 2269185 |
| 1712788500 | 2.48 | -0.12 | -4.62 | 2.5 | 2.5375 | 2.45 | 1617152 |
| 1712702100 | 2.6 | 0.12 | 4.84 | 2.48 | 2.6 | 2.475 | 1554257 |
| 1712615700 | 2.48 | 0.01 | 0.40 | 2.48 | 2.57 | 2.475 | 1126978 |
| 1712356500 | 2.47 | -0.06 | -2.37 | 2.5391 | 2.5391 | 2.45 | 1795060 |
| 1712270100 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.58 | 2.49 | 1701809 |
| 1712183700 | 2.49 | -0.03 | -1.19 | 2.47 | 2.495 | 2.41 | 1454517 |
| 1712097300 | 2.52 | -0.09 | -3.45 | 2.57 | 2.58 | 2.5 | 1226617 |
| 1712010900 | 2.61 | -0.07 | -2.61 | 2.71 | 2.71 | 2.56 | 1642457 |
| 1711665300 | 2.68 | 0.05 | 1.90 | 2.62 | 2.71 | 2.6101 | 1830182 |
| 1711578900 | 2.63 | 0.16 | 6.48 | 2.5 | 2.64 | 2.48 | 2207001 |
| 1711492500 | 2.47 | 0.05 | 2.07 | 2.44 | 2.5399 | 2.32 | 3650109 |
| 1711406100 | 2.42 | -0.04 | -1.63 | 2.46 | 2.5198999 | 2.42 | 1121430 |
| 1711146900 | 2.46 | -0.1 | -3.91 | 2.55 | 2.56 | 2.45 | 1399838 |
| 1711060500 | 2.56 | -0.07 | -2.66 | 2.63 | 2.6883 | 2.55 | 1690556 |
| 1710974100 | 2.63 | 0.1 | 3.95 | 2.5299999 | 2.65 | 2.47 | 1613430 |
| 1710887700 | 2.5299999 | 0.02 | 0.80 | 2.5099999 | 2.6 | 2.47 | 1538525 |
| 1710801300 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.44 | 1824452 |
| 1710542100 | 2.52 | 0.03 | 1.20 | 2.47 | 2.56 | 2.47 | 3105506 |
| 1710455700 | 2.49 | -0.09 | -3.49 | 2.56 | 2.5799 | 2.44 | 1517165 |
| 1710369300 | 2.58 | 0.03 | 1.18 | 2.56 | 2.67 | 2.56 | 1345790 |
| 1710282900 | 2.55 | -0.11 | -4.14 | 2.71 | 2.71 | 2.55 | 1624839 |
| 1710196500 | 2.66 | -0.03 | -1.12 | 2.67 | 2.735 | 2.65 | 1288530 |
| 1709940900 | 2.69 | -0.01 | -0.37 | 2.66 | 2.7599999 | 2.6549999 | 1486788 |
| 1709854500 | 2.7 | 0.02 | 0.75 | 2.7 | 2.7799999 | 2.68 | 1750924 |
| 1709768100 | 2.68 | -0.08 | -2.90 | 2.81 | 2.83 | 2.66 | 2447457 |
| 1709681700 | 2.7599999 | -0.09 | -3.16 | 2.87 | 2.87 | 2.74 | 1732925 |
| 1709595300 | 2.85 | -0.17 | -5.63 | 3.02 | 3.05 | 2.84 | 2138860 |
| 1709336100 | 3.02 | 0.07 | 2.37 | 2.97 | 3.125 | 2.95 | 1684516 |
| 1709249700 | 2.95 | 0.03 | 1.03 | 2.98 | 3.12 | 2.92 | 2073574 |
| 1709163300 | 2.92 | -0.12 | -3.95 | 3.1 | 3.185 | 2.9049999 | 3274636 |
| 1709076900 | 3.04 | 0.08 | 2.70 | 3.04 | 3.075 | 2.98 | 2115887 |
| 1708990500 | 2.96 | -0.01 | -0.34 | 2.98 | 2.985 | 2.9 | 1590288 |
| 1708731300 | 2.97 | -0.01 | -0.34 | 2.95 | 3.0099999 | 2.88 | 1141944 |
| 1708644900 | 2.98 | -0.13 | -4.03 | 3.09 | 3.09 | 2.95 | 1392534 |
| 1708558500 | 3.105 | -0.01 | -0.16 | 3.12 | 3.13 | 3.06 | 1146848 |
| 1708472100 | 3.11 | -0.07 | -2.20 | 3.14 | 3.1549999 | 3.095 | 1712170 |
| 1708126500 | 3.18 | 0.03 | 0.95 | 3.11 | 3.21 | 3.09 | 1771782 |
| 1708040100 | 3.15 | 0.11 | 3.62 | 3.06 | 3.17 | 3.05 | 1866921 |
| 1707953700 | 3.04 | 0.15 | 5.19 | 2.96 | 3.05 | 2.92 | 1371661 |
| 1707867300 | 2.89 | -0.2 | -6.47 | 2.98 | 2.9995 | 2.85 | 1850134 |
| 1707780900 | 3.09 | 0.16 | 5.46 | 2.94 | 3.15 | 2.94 | 1667994 |
| 1707521700 | 2.93 | 0.01 | 0.34 | 2.93 | 2.98 | 2.91 | 980303 |
| 1707435300 | 2.92 | 0.08 | 2.82 | 2.82 | 2.945 | 2.81 | 1359207 |
| 1707348900 | 2.84 | -0.05 | -1.73 | 2.87 | 2.89 | 2.7799999 | 1172582 |
| 1707262500 | 2.89 | 0.1 | 3.58 | 2.7599999 | 2.92 | 2.7498 | 1242788 |
| 1707176100 | 2.79 | -0.14 | -4.78 | 2.86 | 2.8899 | 2.74 | 1981344 |
| 1706916900 | 2.93 | -0.09 | -2.98 | 3 | 3 | 2.88 | 1623358 |
| 1706830500 | 3.02 | 0.07 | 2.37 | 3 | 3.115 | 2.97 | 1827419 |
| 1706744100 | 2.95 | -0.1 | -3.28 | 3.0299999 | 3.11 | 2.95 | 1714311 |
| 1706657700 | 3.05 | -0.1 | -3.17 | 3.07 | 3.07 | 3.0099999 | 1338281 |
| 1706571300 | 3.15 | 0.06 | 1.94 | 3.09 | 3.16 | 3.0099999 | 1176101 |
| 1706312100 | 3.09 | -0.03 | -0.96 | 3.15 | 3.21 | 3.08 | 895196 |
| 1706225700 | 3.12 | 0.01 | 0.32 | 3.18 | 3.18 | 3.05 | 1296429 |
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
