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 | -0.25 | -10.6382978723 | 2.35 | 2.35 | 2.06 | 17377 | 2.19067387 | CS |
| 4 | 0.09 | 4.4776119403 | 2.01 | 2.405 | 1.965 | 12675 | 2.16212655 | CS |
| 12 | -1.33 | -38.7755102041 | 3.43 | 3.73 | 1.965 | 16921 | 2.52174595 | CS |
| 26 | 0.1 | 5 | 2 | 4.0434 | 1.82 | 23891 | 2.96757632 | CS |
| 52 | 0.65 | 44.8275862069 | 1.45 | 4.0434 | 1.1 | 33811 | 2.11636613 | CS |
| 156 | -5.4 | -72 | 7.5 | 11.6659 | 0.9051 | 29321 | 2.51778071 | CS |
| 260 | -4.65 | -68.8888888889 | 6.75 | 11.6659 | 0.9051 | 23992 | 3.76233234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 2.1 | -0.12 | -5.19 | 2.17 | 2.2799999 | 2.06 | 10663 |
| 1715294100 | 2.215 | 0.04 | 2.07 | 2.14 | 2.2599999 | 2.14 | 5084 |
| 1715207700 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.17 | 22777 |
| 1715121300 | 2.2 | 0.01 | 0.46 | 2.21 | 2.2799999 | 2.2 | 24498 |
| 1715034900 | 2.19 | -0.01 | -0.45 | 2.22 | 2.24 | 2.1649 | 20326 |
| 1714775700 | 2.2 | -0.13 | -5.58 | 2.35 | 2.35 | 2.2 | 14201 |
| 1714689300 | 2.33 | 0.01 | 0.43 | 2.32 | 2.34 | 2.3 | 24756 |
| 1714602900 | 2.32 | 0.09 | 4.04 | 2.17 | 2.38 | 2.17 | 9016 |
| 1714516500 | 2.23 | 0.01 | 0.45 | 2.21 | 2.4049999 | 2.196 | 16178 |
| 1714430100 | 2.22 | 0.03 | 1.37 | 2.25 | 2.25 | 2.12 | 16584 |
| 1714170900 | 2.19 | 0 | 0.00 | 2.22 | 2.31 | 2.1549999 | 4904 |
| 1714084500 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.18 | 475 |
| 1713998100 | 2.19 | 0.05 | 2.34 | 2.09 | 2.2299 | 2.09 | 7314 |
| 1713911700 | 2.14 | 0.05 | 2.39 | 2.09 | 2.14 | 2.09 | 1242 |
| 1713825300 | 2.09 | -0.01 | -0.48 | 2.13 | 2.13 | 2.06 | 26048 |
| 1713566100 | 2.1 | 0.07 | 3.45 | 2.04 | 2.14 | 2.04 | 9212 |
| 1713479700 | 2.0299999 | 0.04 | 2.01 | 2.04 | 2.185 | 1.97 | 8166 |
| 1713393300 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.97 | 11985 |
| 1713306900 | 2.0299999 | 0.03 | 1.50 | 2 | 2.0299999 | 2 | 4539 |
| 1713220500 | 2 | 0 | 0.00 | 1.965 | 2.005 | 1.965 | 7676 |
| 1712961300 | 2 | -0 | -0.02 | 2.0099999 | 2.08 | 1.97 | 18627 |
| 1712874900 | 2.0004 | -0.12 | -5.64 | 2.08 | 2.13 | 2 | 43440 |
| 1712788500 | 2.12 | -0.07 | -3.20 | 2.1 | 2.22 | 2.0099999 | 44437 |
| 1712702100 | 2.19 | 0.04 | 1.86 | 2.07 | 2.19 | 2.0299999 | 5345 |
| 1712615700 | 2.15 | -0.03 | -1.38 | 2.18 | 2.24 | 2.11 | 20893 |
| 1712356500 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.06 | 4327 |
| 1712270100 | 2.17 | -0.03 | -1.36 | 2.16 | 2.215 | 2.08 | 12543 |
| 1712183700 | 2.2 | 0 | 0.00 | 2.25 | 2.25 | 2.0701 | 15273 |
| 1712097300 | 2.2 | 0 | 0.00 | 2.21 | 2.23 | 2.07 | 30890 |
| 1712010900 | 2.2 | 0.01 | 0.46 | 2.29 | 2.3184 | 2.12 | 14779 |
| 1711665300 | 2.19 | -0.08 | -3.52 | 2.29 | 2.3499 | 2.19 | 3277 |
| 1711578900 | 2.27 | 0.06 | 2.71 | 2.24 | 2.32 | 2.24 | 332 |
| 1711492500 | 2.21 | 0.03 | 1.38 | 2.16 | 2.29 | 2.16 | 4346 |
| 1711406100 | 2.18 | -0.19 | -8.02 | 2.33 | 2.4943 | 2.17 | 8715 |
| 1711146900 | 2.37 | 0.16 | 7.24 | 2.16 | 2.37 | 2.16 | 24124 |
| 1711060500 | 2.21 | 0 | 0.00 | 2.25 | 2.2692 | 2.19 | 4542 |
| 1710974100 | 2.21 | 0.05 | 2.31 | 2.12 | 2.21 | 2.12 | 4006 |
| 1710887700 | 2.16 | 0.05 | 2.37 | 2.12 | 2.235 | 2.07 | 31613 |
| 1710801300 | 2.11 | -0.06 | -2.76 | 2.09 | 2.15 | 2.06 | 17336 |
| 1710542100 | 2.17 | 0.01 | 0.46 | 2.19 | 2.2898 | 2.02 | 21399 |
| 1710455700 | 2.16 | -0.1 | -4.42 | 2.23 | 2.3237 | 2.16 | 9457 |
| 1710369300 | 2.2599999 | -0.06 | -2.59 | 2.31 | 2.3927 | 2.2599999 | 9848 |
| 1710282900 | 2.32 | -0.12 | -4.92 | 2.47 | 2.4857 | 2.32 | 27316 |
| 1710196500 | 2.44 | -0.26 | -9.63 | 2.7 | 2.7 | 2.3 | 28487 |
| 1709940900 | 2.7 | -0.32 | -10.60 | 2.93 | 2.99 | 2.67 | 39060 |
| 1709854500 | 3.02 | -0.08 | -2.58 | 2.88 | 3.1599 | 2.88 | 17250 |
| 1709768100 | 3.1 | 0.09 | 2.99 | 3.06 | 3.1883 | 3 | 31109 |
| 1709681700 | 3.0099999 | 0.04 | 1.35 | 2.98 | 3.08 | 2.825 | 35441 |
| 1709595300 | 2.97 | -0.12 | -3.88 | 3.02 | 3.12 | 2.8614 | 51335 |
| 1709336100 | 3.09 | -0.07 | -2.22 | 3.11 | 3.2632 | 3.09 | 13977 |
| 1709249700 | 3.16 | 0.06 | 1.94 | 3.07 | 3.2498999 | 3.07 | 22165 |
| 1709163300 | 3.1 | -0.25 | -7.46 | 3.34 | 3.445 | 3.0111 | 18338 |
| 1709076900 | 3.35 | -0.11 | -3.04 | 3.43 | 3.5499 | 3.35 | 3091 |
| 1708990500 | 3.455 | -0.27 | -7.12 | 3.72 | 3.73 | 3.09 | 28917 |
| 1708731300 | 3.72 | 0.18 | 5.08 | 3.55 | 3.73 | 3.425 | 10574 |
| 1708644900 | 3.54 | 0.04 | 1.14 | 3.48 | 3.57 | 3.41 | 11682 |
| 1708558500 | 3.5 | -0.01 | -0.14 | 3.49 | 3.5321 | 3.47 | 5952 |
| 1708472100 | 3.505 | -0.01 | -0.22 | 3.56 | 3.63 | 3.475 | 47813 |
| 1708126500 | 3.5127 | 0 | 0.08 | 3.43 | 3.59 | 3.43 | 4876 |
| 1708040100 | 3.51 | 0.01 | 0.29 | 3.43 | 3.51 | 3.43 | 5513 |
| 1707953700 | 3.5 | -0 | -0.06 | 3.5 | 3.5282 | 3.46 | 2168 |
| 1707867300 | 3.5021 | 0 | 0.06 | 3.48 | 3.55 | 3.45 | 10696 |
| 1707780900 | 3.5 | -0.07 | -1.96 | 3.61 | 3.635 | 3.48 | 19557 |
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
