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 | 0.02 | 0.851063829787 | 2.35 | 2.71 | 2.265 | 963462 | 2.44963717 | CS |
| 4 | 0.03 | 1.28205128205 | 2.34 | 2.71 | 2.19 | 769396 | 2.41229269 | CS |
| 12 | -0.55 | -18.8356164384 | 2.92 | 3.55 | 2.19 | 1118519 | 2.61059497 | CS |
| 26 | 0.25 | 11.7924528302 | 2.12 | 3.96 | 1.97 | 1272980 | 2.80696616 | CS |
| 52 | 1.49 | 169.318181818 | 0.88 | 3.96 | 0.8749 | 1876503 | 2.4081989 | CS |
| 156 | -1.28 | -35.0684931507 | 3.65 | 4.335 | 0.61 | 2190731 | 1.99131197 | CS |
| 260 | -5.86 | -71.2029161604 | 8.23 | 8.925 | 0.61 | 2067934 | 2.6526682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 2.37 | -0.02 | -0.84 | 2.43 | 2.43 | 2.35 | 532291 |
| 1715898900 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.3525 | 647410 |
| 1715812500 | 2.38 | -0.22 | -8.46 | 2.68 | 2.71 | 2.365 | 721850 |
| 1715726100 | 2.6 | 0.21 | 8.79 | 2.44 | 2.6 | 2.435 | 1813370 |
| 1715639700 | 2.39 | 0.12 | 5.29 | 2.33 | 2.42 | 2.32 | 915526 |
| 1715380500 | 2.27 | -0.05 | -2.16 | 2.35 | 2.41 | 2.265 | 719154 |
| 1715294100 | 2.32 | 0.1 | 4.50 | 2.23 | 2.34 | 2.215 | 700214 |
| 1715207700 | 2.22 | -0.09 | -3.90 | 2.2599999 | 2.285 | 2.19 | 884212 |
| 1715121300 | 2.31 | -0.25 | -9.77 | 2.46 | 2.525 | 2.31 | 1122319 |
| 1715034900 | 2.56 | -0.06 | -2.29 | 2.66 | 2.6753 | 2.495 | 503175 |
| 1714775700 | 2.62 | 0.2 | 8.26 | 2.48 | 2.65 | 2.44 | 913246 |
| 1714689300 | 2.42 | 0.07 | 2.98 | 2.42 | 2.44 | 2.36 | 683536 |
| 1714602900 | 2.35 | -0.01 | -0.42 | 2.37 | 2.47 | 2.27 | 761883 |
| 1714516500 | 2.36 | -0.04 | -1.67 | 2.37 | 2.41 | 2.32 | 652171 |
| 1714430100 | 2.4 | -0.03 | -1.23 | 2.45 | 2.52 | 2.39 | 602072 |
| 1714170900 | 2.43 | 0.05 | 2.10 | 2.4 | 2.46 | 2.4 | 460596 |
| 1714084500 | 2.38 | -0.03 | -1.04 | 2.34 | 2.395 | 2.34 | 710419 |
| 1713998100 | 2.4049999 | -0.01 | -0.21 | 2.38 | 2.44 | 2.35 | 655926 |
| 1713911700 | 2.41 | -0.02 | -0.82 | 2.43 | 2.515 | 2.4 | 516974 |
| 1713825300 | 2.43 | 0.02 | 0.83 | 2.43 | 2.44 | 2.37 | 660795 |
| 1713566100 | 2.41 | 0.05 | 2.12 | 2.34 | 2.425 | 2.32 | 743073 |
| 1713479700 | 2.36 | 0.01 | 0.43 | 2.35 | 2.47 | 2.34 | 744214 |
| 1713393300 | 2.35 | -0.01 | -0.42 | 2.37 | 2.425 | 2.34 | 535604 |
| 1713306900 | 2.36 | -0.18 | -7.09 | 2.52 | 2.5232 | 2.355 | 620618 |
| 1713220500 | 2.54 | 0.01 | 0.40 | 2.52 | 2.55 | 2.47 | 752414 |
| 1712961300 | 2.5299999 | -0.08 | -3.07 | 2.61 | 2.615 | 2.505 | 518513 |
| 1712874900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.67 | 2.52 | 727223 |
| 1712788500 | 2.59 | -0.15 | -5.47 | 2.64 | 2.64 | 2.505 | 970072 |
| 1712702100 | 2.74 | 0.03 | 1.11 | 2.74 | 2.805 | 2.69 | 511574 |
| 1712615700 | 2.71 | 0.12 | 4.63 | 2.58 | 2.71 | 2.58 | 676578 |
| 1712356500 | 2.59 | 0.07 | 2.78 | 2.48 | 2.6349999 | 2.48 | 657103 |
| 1712270100 | 2.52 | 0.09 | 3.70 | 2.47 | 2.64 | 2.46 | 1071430 |
| 1712183700 | 2.43 | 0.13 | 5.65 | 2.2719999 | 2.43 | 2.2599999 | 754052 |
| 1712097300 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.25 | 903332 |
| 1712010900 | 2.35 | -0.11 | -4.47 | 2.5 | 2.5 | 2.34 | 672188 |
| 1711665300 | 2.46 | 0.05 | 2.07 | 2.4 | 2.46 | 2.39 | 1042914 |
| 1711578900 | 2.41 | 0.06 | 2.55 | 2.36 | 2.45 | 2.33 | 1798143 |
| 1711492500 | 2.35 | -0.08 | -3.29 | 2.46 | 2.48 | 2.34 | 807883 |
| 1711406100 | 2.43 | -0.16 | -6.18 | 2.58 | 2.62 | 2.43 | 729379 |
| 1711146900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.69 | 2.59 | 1345466 |
| 1711060500 | 2.62 | 0.13 | 5.22 | 2.54 | 2.63 | 2.5 | 1865145 |
| 1710974100 | 2.49 | 0.14 | 5.96 | 2.32 | 2.52 | 2.305 | 1317049 |
| 1710887700 | 2.35 | -0.07 | -2.89 | 2.38 | 2.42 | 2.31 | 1609328 |
| 1710801300 | 2.42 | -0.03 | -1.22 | 2.46 | 2.5299999 | 2.39 | 1232672 |
| 1710542100 | 2.45 | -0.08 | -3.16 | 2.5 | 2.59 | 2.43 | 7543217 |
| 1710455700 | 2.5299999 | -0.06 | -2.32 | 2.55 | 2.57 | 2.45 | 1381938 |
| 1710369300 | 2.59 | -0.06 | -2.26 | 2.65 | 2.68 | 2.58 | 1116427 |
| 1710282900 | 2.65 | -0.06 | -2.21 | 2.67 | 2.71 | 2.6 | 1359233 |
| 1710196500 | 2.71 | -0.08 | -2.87 | 2.81 | 2.81 | 2.66 | 960989 |
| 1709940900 | 2.79 | 0.04 | 1.45 | 2.83 | 2.87 | 2.73 | 1985829 |
| 1709854500 | 2.75 | -0.05 | -1.79 | 2.82 | 2.83 | 2.73 | 1709385 |
| 1709768100 | 2.8 | -0.19 | -6.35 | 3.0299999 | 3.0299999 | 2.75 | 1247281 |
| 1709681700 | 2.99 | -0.1 | -3.24 | 3.06 | 3.075 | 2.95 | 1004190 |
| 1709595300 | 3.09 | -0.13 | -4.04 | 3.21 | 3.25 | 3.07 | 1122811 |
| 1709336100 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.2799999 | 3.17 | 1349278 |
| 1709249700 | 3.2799999 | -0.06 | -1.80 | 3.48 | 3.55 | 3.22 | 1870460 |
| 1709163300 | 3.34 | 0.13 | 4.05 | 3.25 | 3.435 | 3.14 | 1573224 |
| 1709076900 | 3.21 | 0.21 | 7.00 | 3.0099999 | 3.42 | 2.94 | 1965643 |
| 1708990500 | 3 | 0.04 | 1.35 | 2.95 | 3.045 | 2.93 | 1390794 |
| 1708731300 | 2.96 | 0.02 | 0.68 | 2.92 | 3.0086 | 2.88 | 1161114 |
| 1708644900 | 2.94 | -0.08 | -2.49 | 3.0099999 | 3.035 | 2.9110999 | 913626 |
| 1708558500 | 3.015 | 0.01 | 0.17 | 3 | 3.06 | 2.93 | 833362 |
| 1708472100 | 3.0099999 | 0.05 | 1.69 | 2.89 | 3.02 | 2.88 | 850120 |
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
