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 | -0.58 | -25.327510917 | 2.29 | 2.3577 | 1.695 | 1081992 | 1.89993264 | CS |
| 4 | -1.36 | -44.2996742671 | 3.07 | 3.16 | 1.695 | 746378 | 2.32400965 | CS |
| 12 | -1.32 | -43.5643564356 | 3.03 | 3.38 | 1.695 | 455492 | 2.61928441 | CS |
| 26 | 0.56 | 48.6956521739 | 1.15 | 3.5299 | 1.11 | 348055 | 2.57056753 | CS |
| 52 | 0.3 | 21.2765957447 | 1.41 | 3.5299 | 1.11 | 262950 | 2.26943166 | CS |
| 156 | -0.83 | -32.6771653543 | 2.54 | 4.16 | 0.51 | 434893 | 2.10415072 | CS |
| 260 | -11.05 | -86.5987460815 | 12.76 | 13.41 | 0.51 | 484224 | 3.04731154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 1.855 | 0.02 | 1.09 | 1.99 | 1.99 | 1.79 | 656924 |
| 1713911700 | 1.835 | 0.03 | 1.94 | 1.8 | 1.86 | 1.74 | 1230754 |
| 1713825300 | 1.8 | -0.13 | -6.49 | 1.94 | 2.05 | 1.8 | 1477742 |
| 1713566100 | 1.925 | -0.24 | -10.88 | 2.17 | 2.17 | 1.88 | 1168551 |
| 1713479700 | 2.16 | -0.12 | -5.26 | 2.29 | 2.3577 | 2.15 | 875987 |
| 1713393300 | 2.2799999 | 0.13 | 6.05 | 2.16 | 2.39 | 2.16 | 844475 |
| 1713306900 | 2.15 | -0.11 | -4.66 | 2.24 | 2.33 | 2.14 | 599070 |
| 1713220500 | 2.255 | -0.15 | -6.04 | 2.4 | 2.465 | 2.22 | 763637 |
| 1712961300 | 2.4 | -0.11 | -4.19 | 2.5299999 | 2.5299999 | 2.32 | 520207 |
| 1712874900 | 2.505 | 0.05 | 2.24 | 2.57 | 2.57 | 2.48 | 483977 |
| 1712788500 | 2.45 | -0.23 | -8.58 | 2.68 | 2.73 | 2.42 | 959276 |
| 1712702100 | 2.68 | 0.09 | 3.47 | 2.62 | 2.71 | 2.59 | 763403 |
| 1712615700 | 2.59 | -0.16 | -5.82 | 2.81 | 2.81 | 2.56 | 698257 |
| 1712356500 | 2.75 | 0.04 | 1.48 | 2.86 | 2.86 | 2.66 | 392100 |
| 1712270100 | 2.71 | -0.06 | -1.99 | 2.79 | 2.86 | 2.68 | 402136 |
| 1712183700 | 2.765 | -0.2 | -6.59 | 3 | 3.02 | 2.72 | 584992 |
| 1712097300 | 2.96 | -0.08 | -2.63 | 3.0099999 | 3.16 | 2.91 | 391834 |
| 1712010900 | 3.04 | 0.04 | 1.33 | 3.06 | 3.14 | 3 | 719406 |
| 1711665300 | 3 | -0.18 | -5.66 | 3.07 | 3.11 | 2.9 | 648455 |
| 1711578900 | 3.18 | 0.33 | 11.58 | 2.91 | 3.18 | 2.81 | 674434 |
| 1711492500 | 2.85 | 0.03 | 1.06 | 2.86 | 2.89 | 2.7799999 | 225517 |
| 1711406100 | 2.82 | -0.11 | -3.75 | 2.97 | 3.02 | 2.77 | 320276 |
| 1711146900 | 2.93 | 0.05 | 1.74 | 2.9 | 3.02 | 2.8503 | 205631 |
| 1711060500 | 2.88 | -0.17 | -5.57 | 3.0299999 | 3.14 | 2.87 | 284424 |
| 1710974100 | 3.05 | 0.12 | 4.10 | 2.96 | 3.1 | 2.87 | 633209 |
| 1710887700 | 2.93 | 0.13 | 4.64 | 2.7799999 | 3.0299999 | 2.77 | 431486 |
| 1710801300 | 2.8 | 0.24 | 9.37 | 2.61 | 2.87 | 2.5801 | 468189 |
| 1710542100 | 2.56 | -0.05 | -1.92 | 2.64 | 2.69 | 2.54 | 244038 |
| 1710455700 | 2.61 | 0.06 | 2.35 | 2.58 | 2.68 | 2.5099999 | 177965 |
| 1710369300 | 2.55 | -0.07 | -2.67 | 2.61 | 2.75 | 2.5 | 423641 |
| 1710282900 | 2.62 | 0.06 | 2.34 | 2.52 | 2.71 | 2.5099999 | 323483 |
| 1710196500 | 2.56 | -0.17 | -6.23 | 2.71 | 2.8699 | 2.52 | 262841 |
| 1709940900 | 2.73 | -0.07 | -2.50 | 2.84 | 2.95 | 2.69 | 419412 |
| 1709854500 | 2.8 | -0.1 | -3.45 | 2.92 | 2.99 | 2.73 | 331799 |
| 1709768100 | 2.9 | 0 | 0.00 | 2.96 | 3.0299999 | 2.86 | 254566 |
| 1709681700 | 2.9 | -0.14 | -4.61 | 3.05 | 3.05 | 2.84 | 167579 |
| 1709595300 | 3.04 | 0.03 | 1.00 | 3.05 | 3.08 | 2.98 | 196902 |
| 1709336100 | 3.0099999 | 0.12 | 4.15 | 2.87 | 3.07 | 2.87 | 218005 |
| 1709249700 | 2.89 | 0.02 | 0.70 | 2.91 | 3.055 | 2.86 | 191242 |
| 1709163300 | 2.87 | -0.15 | -4.97 | 3.0099999 | 3.078 | 2.86 | 234263 |
| 1709076900 | 3.02 | -0.04 | -1.31 | 3.09 | 3.11 | 2.98 | 192991 |
| 1708990500 | 3.06 | 0.16 | 5.52 | 2.87 | 3.11 | 2.835 | 249271 |
| 1708731300 | 2.9 | -0.03 | -1.02 | 2.89 | 2.97 | 2.81 | 241980 |
| 1708644900 | 2.93 | -0.06 | -2.01 | 3.0299999 | 3.07 | 2.9 | 248826 |
| 1708558500 | 2.99 | -0.34 | -10.21 | 3.24 | 3.248 | 2.975 | 316497 |
| 1708472100 | 3.33 | 0.11 | 3.42 | 3.2 | 3.36 | 3.11 | 388234 |
| 1708126500 | 3.22 | 0.13 | 4.21 | 3.09 | 3.22 | 2.9893 | 321947 |
| 1708040100 | 3.09 | 0.01 | 0.32 | 3.1 | 3.15 | 2.96 | 201738 |
| 1707953700 | 3.08 | -0.01 | -0.32 | 3.11 | 3.1493 | 3.02 | 168589 |
| 1707867300 | 3.09 | -0.02 | -0.64 | 2.97 | 3.14 | 2.93 | 499732 |
| 1707780900 | 3.11 | -0.18 | -5.47 | 3.31 | 3.38 | 3.02 | 430230 |
| 1707521700 | 3.29 | 0.09 | 2.81 | 3.2 | 3.33 | 3.1549999 | 216842 |
| 1707435300 | 3.2 | 0.02 | 0.63 | 3.15 | 3.34 | 3.12 | 359845 |
| 1707348900 | 3.18 | -0.02 | -0.63 | 3.18 | 3.25 | 3.09 | 257023 |
| 1707262500 | 3.2 | 0.07 | 2.24 | 3.11 | 3.2799999 | 3.11 | 264763 |
| 1707176100 | 3.13 | 0.18 | 6.10 | 2.91 | 3.15 | 2.81 | 271609 |
| 1706916900 | 2.95 | 0.02 | 0.68 | 2.9 | 3.0399 | 2.72 | 319807 |
| 1706830500 | 2.93 | -0.07 | -2.33 | 3.0299999 | 3.0299999 | 2.72 | 598552 |
| 1706744100 | 3 | -0.4 | -11.76 | 3.4 | 3.47 | 2.92 | 633690 |
| 1706657700 | 3.4 | 0.2 | 6.25 | 3.18 | 3.4 | 3.06 | 242655 |
| 1706571300 | 3.2 | 0.02 | 0.63 | 3.16 | 3.5 | 3.16 | 613771 |
| 1706312100 | 3.18 | 0.02 | 0.63 | 3.14 | 3.24 | 3.0994 | 204122 |
| 1706225700 | 3.16 | 0.09 | 2.93 | 3.07 | 3.23 | 2.94 | 221753 |
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
