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 | -0.15 | -7.31707317073 | 2.05 | 2.1 | 1.8921 | 31675 | 1.99551416 | CS |
| 4 | -0.28 | -12.8440366972 | 2.18 | 2.28 | 1.8921 | 52989 | 2.12153278 | CS |
| 12 | -0.45 | -19.1489361702 | 2.35 | 2.39 | 1.8921 | 53039 | 2.17884653 | CS |
| 26 | 0.17 | 9.82658959538 | 1.73 | 3.15 | 1.44 | 103309 | 2.39570161 | CS |
| 52 | 0.85 | 80.9523809524 | 1.05 | 3.15 | 0.68 | 118804 | 1.89582882 | CS |
| 156 | -2.72 | -58.8744588745 | 4.62 | 5.85 | 0.68 | 284266 | 2.82974793 | CS |
| 260 | -0.9 | -32.1428571429 | 2.8 | 11.5 | 0.073 | 1549532 | 0.91299391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 1.9 | -0.04 | -2.06 | 1.95 | 1.97 | 1.8921 | 20004 |
| 1713911700 | 1.94 | -0.05 | -2.51 | 2.0099999 | 2.0468 | 1.907 | 36951 |
| 1713825300 | 1.99 | -0.02 | -1.00 | 2 | 2.06 | 1.97 | 17254 |
| 1713566100 | 2.0099999 | -0.01 | -0.69 | 2.02 | 2.09 | 1.9901 | 26691 |
| 1713479700 | 2.024 | 0.02 | 0.95 | 2 | 2.1 | 1.95 | 53939 |
| 1713393300 | 2.005 | -0.07 | -3.14 | 2.05 | 2.06 | 2 | 23541 |
| 1713306900 | 2.07 | -0.04 | -1.90 | 2.1 | 2.16 | 2.0099999 | 141137 |
| 1713220500 | 2.11 | -0.05 | -2.31 | 2.13 | 2.21 | 2.0902 | 97051 |
| 1712961300 | 2.16 | 0.05 | 2.37 | 2.1 | 2.16 | 2.07 | 62670 |
| 1712874900 | 2.11 | -0.03 | -1.17 | 2.11 | 2.13 | 2.1 | 28112 |
| 1712788500 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.16 | 2.13 | 19984 |
| 1712702100 | 2.14 | 0 | 0.00 | 2.14 | 2.19 | 2.1366 | 8651 |
| 1712615700 | 2.14 | -0.01 | -0.47 | 2.11 | 2.19 | 2.11 | 86385 |
| 1712356500 | 2.15 | -0.05 | -2.27 | 2.17 | 2.2599999 | 2.11 | 159960 |
| 1712270100 | 2.2 | -0.07 | -3.08 | 2.2 | 2.2599999 | 2.18 | 35126 |
| 1712183700 | 2.27 | 0.1 | 4.61 | 2.15 | 2.2799999 | 2.15 | 45939 |
| 1712097300 | 2.17 | -0.01 | -0.46 | 2.16 | 2.19 | 2.16 | 19693 |
| 1712010900 | 2.18 | -0.02 | -0.91 | 2.18 | 2.22 | 2.18 | 82153 |
| 1711665300 | 2.2 | 0.03 | 1.38 | 2.22 | 2.22 | 2.18 | 45625 |
| 1711578900 | 2.17 | -0.01 | -0.46 | 2.18 | 2.2 | 2.1613 | 15928 |
| 1711492500 | 2.18 | 0.01 | 0.57 | 2.18 | 2.18 | 2.15 | 23586 |
| 1711406100 | 2.1677 | -0.02 | -1.02 | 2.19 | 2.19 | 2.1303 | 33676 |
| 1711146900 | 2.19 | -0.01 | -0.46 | 2.18 | 2.23 | 2.1639 | 8999 |
| 1711060500 | 2.2001 | -0.06 | -2.65 | 2.29 | 2.29 | 2.16 | 139556 |
| 1710974100 | 2.2599999 | 0.06 | 2.73 | 2.19 | 2.2599999 | 2.17 | 132554 |
| 1710887700 | 2.2 | -0.05 | -2.22 | 2.2799999 | 2.3246 | 2.19 | 32462 |
| 1710801300 | 2.25 | 0.02 | 0.90 | 2.21 | 2.29 | 2.2 | 37019 |
| 1710542100 | 2.23 | -0.02 | -0.89 | 2.27 | 2.2899 | 2.21 | 36392 |
| 1710455700 | 2.25 | -0.08 | -3.43 | 2.31 | 2.35 | 2.25 | 28336 |
| 1710369300 | 2.33 | 0.04 | 1.75 | 2.3 | 2.37 | 2.27 | 46678 |
| 1710282900 | 2.29 | 0.05 | 2.23 | 2.19 | 2.3 | 2.19 | 64174 |
| 1710196500 | 2.24 | -0.01 | -0.44 | 2.2 | 2.25 | 2.2 | 36834 |
| 1709940900 | 2.25 | 0.05 | 2.27 | 2.24 | 2.2647 | 2.178 | 60108 |
| 1709854500 | 2.2 | 0.04 | 1.85 | 2.14 | 2.21 | 2.11 | 77765 |
| 1709768100 | 2.16 | 0 | 0.00 | 2.16 | 2.17 | 2.1 | 117190 |
| 1709681700 | 2.16 | -0.03 | -1.37 | 2.16 | 2.1866 | 2.09 | 51960 |
| 1709595300 | 2.19 | -0.05 | -2.23 | 2.17 | 2.215 | 2.15 | 47767 |
| 1709336100 | 2.24 | 0 | 0.00 | 2.24 | 2.27 | 2.16 | 59755 |
| 1709249700 | 2.24 | -0.03 | -1.32 | 2.19 | 2.275 | 2.19 | 17831 |
| 1709163300 | 2.27 | 0.08 | 3.65 | 2.17 | 2.2799 | 2.17 | 108838 |
| 1709076900 | 2.19 | 0.03 | 1.39 | 2.18 | 2.22 | 2.11 | 66226 |
| 1708990500 | 2.16 | 0.04 | 2.13 | 2.11 | 2.17 | 2.11 | 36545 |
| 1708731300 | 2.115 | -0.01 | -0.24 | 2.12 | 2.16 | 2.11 | 31112 |
| 1708644900 | 2.12 | -0.07 | -3.20 | 2.23 | 2.23 | 2.07 | 61404 |
| 1708558500 | 2.19 | -0.01 | -0.45 | 2.17 | 2.22 | 2.16 | 14344 |
| 1708472100 | 2.2 | -0.01 | -0.45 | 2.23 | 2.2700999 | 2.16 | 41116 |
| 1708126500 | 2.21 | 0.03 | 1.38 | 2.19 | 2.21 | 2.13 | 94735 |
| 1708040100 | 2.18 | 0.04 | 1.87 | 2.14 | 2.2 | 2.14 | 46051 |
| 1707953700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.2212 | 2.12 | 28035 |
| 1707867300 | 2.13 | -0.02 | -0.93 | 2.15 | 2.1992 | 2.12 | 66519 |
| 1707780900 | 2.15 | -0.01 | -0.46 | 2.15 | 2.2 | 2.15 | 42786 |
| 1707521700 | 2.16 | 0 | 0.00 | 2.2 | 2.2 | 2.12 | 21519 |
| 1707435300 | 2.16 | 0.02 | 0.93 | 2.15 | 2.1907 | 2.12 | 21789 |
| 1707348900 | 2.14 | -0.02 | -0.93 | 2.15 | 2.21 | 2.12 | 60196 |
| 1707262500 | 2.16 | 0.02 | 0.93 | 2.18 | 2.23 | 2.11 | 59577 |
| 1707176100 | 2.14 | -0.1 | -4.46 | 2.18 | 2.2238 | 2.0847 | 42011 |
| 1706916900 | 2.24 | -0.02 | -0.88 | 2.2799999 | 2.37 | 2.1708 | 47241 |
| 1706830500 | 2.2599999 | -0.06 | -2.59 | 2.3 | 2.37 | 2.18 | 85481 |
| 1706744100 | 2.32 | -0.05 | -2.11 | 2.35 | 2.39 | 2.29 | 41281 |
| 1706657700 | 2.37 | -0.01 | -0.42 | 2.31 | 2.4 | 2.31 | 28504 |
| 1706571300 | 2.38 | 0.04 | 1.71 | 2.31 | 2.4 | 2.31 | 50320 |
| 1706312100 | 2.34 | -0.03 | -1.27 | 2.35 | 2.37 | 2.315 | 24383 |
| 1706225700 | 2.37 | -0.02 | -0.63 | 2.35 | 2.4105 | 2.35 | 23450 |
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
