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 | 0.1462 | 5.75590551181 | 2.54 | 2.78 | 2.44 | 12949 | 2.69436985 | CS |
| 4 | 0.5262 | 24.3611111111 | 2.16 | 2.78 | 2.16 | 19011 | 2.49462785 | CS |
| 12 | 0.2862 | 11.925 | 2.4 | 2.78 | 1.81 | 35642 | 2.23889743 | CS |
| 26 | 0.1062 | 4.11627906977 | 2.58 | 3.24 | 1.81 | 33278 | 2.44129808 | CS |
| 52 | 0.9862 | 58.0117647059 | 1.7 | 3.85 | 1.68 | 47411 | 2.83925948 | CS |
| 156 | -2.6538 | -49.6966292135 | 5.34 | 6.82 | 0.8064 | 99478 | 3.92370698 | CS |
| 260 | -2.4338 | -47.53515625 | 5.12 | 6.82 | 0.8064 | 101062 | 3.96173382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 2.6862 | -0 | -0.14 | 2.66 | 2.6862 | 2.65 | 9262 |
| 1717713300 | 2.69 | -0.01 | -0.37 | 2.69 | 2.7799999 | 2.6161 | 9471 |
| 1717626900 | 2.7 | 0.04 | 1.50 | 2.63 | 2.7 | 2.6 | 6707 |
| 1717540500 | 2.66 | 0.02 | 0.76 | 2.6 | 2.6899 | 2.6 | 11598 |
| 1717454100 | 2.64 | -0.11 | -4.00 | 2.54 | 2.7436 | 2.52 | 15040 |
| 1717194900 | 2.75 | 0.19 | 7.42 | 2.54 | 2.759 | 2.44 | 21930 |
| 1717108500 | 2.56 | 0.03 | 1.19 | 2.56 | 2.56 | 2.41 | 8829 |
| 1717022100 | 2.5299999 | -0.12 | -4.53 | 2.68 | 2.68 | 2.345 | 35237 |
| 1716935700 | 2.65 | 0.11 | 4.33 | 2.56 | 2.75 | 2.56 | 58009 |
| 1716590100 | 2.54 | 0.02 | 0.79 | 2.52 | 2.54 | 2.5 | 7379 |
| 1716503700 | 2.52 | 0.09 | 3.75 | 2.45 | 2.52 | 2.3 | 22985 |
| 1716417300 | 2.4289 | 0.1 | 4.24 | 2.37 | 2.5 | 2.3085 | 11337 |
| 1716330900 | 2.33 | 0.05 | 2.19 | 2.2799999 | 2.38 | 2.2799999 | 8573 |
| 1716244500 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.398 | 2.2487 | 8302 |
| 1715985300 | 2.3 | 0 | 0.00 | 2.29 | 2.35 | 2.18 | 14262 |
| 1715898900 | 2.3 | 0 | 0.00 | 2.3 | 2.4104 | 2.1901 | 21160 |
| 1715812500 | 2.3 | -0.08 | -3.44 | 2.36 | 2.39 | 2.2 | 28991 |
| 1715726100 | 2.382 | -0.02 | -0.75 | 2.43 | 2.45 | 2.23 | 47227 |
| 1715639700 | 2.3999 | 0.17 | 7.38 | 2.2799999 | 2.44 | 2.24 | 20511 |
| 1715380500 | 2.2349 | 0.02 | 1.13 | 2.16 | 2.2498999 | 2.16 | 3658 |
| 1715294100 | 2.21 | 0.1 | 4.74 | 2.1 | 2.2375 | 2.1 | 8208 |
| 1715207700 | 2.11 | -0.01 | -0.47 | 2.1 | 2.23 | 2.1 | 7232 |
| 1715121300 | 2.12 | 0 | 0.00 | 2.09 | 2.22 | 1.9541 | 20025 |
| 1715034900 | 2.12 | 0.12 | 6.00 | 2.06 | 2.2 | 2.06 | 10952 |
| 1714775700 | 2 | -0.01 | -0.50 | 2.08 | 2.08 | 1.98 | 7448 |
| 1714689300 | 2.0099999 | 0.06 | 2.89 | 2.0099999 | 2.0261 | 1.95 | 1919 |
| 1714602900 | 1.9536 | 0.01 | 0.70 | 1.94 | 2.005 | 1.94 | 6099 |
| 1714516500 | 1.94 | 0.01 | 0.51 | 1.95 | 1.99 | 1.87 | 16082 |
| 1714430100 | 1.9301 | -0.07 | -3.50 | 2 | 2.04 | 1.91 | 19577 |
| 1714170900 | 2 | 0.09 | 4.44 | 1.94 | 2.02 | 1.93 | 10249 |
| 1714084500 | 1.915 | 0.07 | 3.51 | 1.81 | 1.9499 | 1.81 | 13077 |
| 1713998100 | 1.85 | -0.13 | -6.33 | 1.98 | 1.98 | 1.85 | 7395 |
| 1713911700 | 1.975 | 0.07 | 3.40 | 1.95 | 2.0152 | 1.875 | 14315 |
| 1713825300 | 1.91 | -0.18 | -8.61 | 2.14 | 2.14 | 1.8701 | 21370 |
| 1713566100 | 2.09 | -0.05 | -2.38 | 2.115 | 2.15 | 2.0701 | 15876 |
| 1713479700 | 2.1408999 | -0.07 | -3.13 | 2.16 | 2.2001 | 2.08 | 13920 |
| 1713393300 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.1501 | 7978 |
| 1713306900 | 2.25 | -0.02 | -0.88 | 2.27 | 2.295 | 2.24 | 5605 |
| 1713220500 | 2.27 | -0.05 | -2.16 | 2.25 | 2.3399 | 2.25 | 10931 |
| 1712961300 | 2.32 | -0.02 | -0.85 | 2.33 | 2.4499 | 2.24 | 45811 |
| 1712874900 | 2.34 | 0.12 | 5.41 | 2.21 | 2.35 | 2.21 | 13986 |
| 1712788500 | 2.22 | -0.06 | -2.63 | 2.27 | 2.33 | 2.2021 | 27819 |
| 1712702100 | 2.2799999 | -0.06 | -2.68 | 2.31 | 2.4 | 2.2799999 | 21618 |
| 1712615700 | 2.3426999 | 0.05 | 2.30 | 2.27 | 2.39 | 2.2291 | 19013 |
| 1712356500 | 2.29 | 0 | 0.00 | 2.27 | 2.29 | 2.16 | 19880 |
| 1712270100 | 2.29 | 0.09 | 4.09 | 2.19 | 2.29 | 2.19 | 18052 |
| 1712183700 | 2.2 | 0.05 | 2.33 | 2.24 | 2.24 | 2.15 | 13934 |
| 1712097300 | 2.15 | -0.22 | -9.16 | 2.33 | 2.41 | 2.15 | 956202 |
| 1712010900 | 2.3666999 | -0 | -0.14 | 2.3 | 2.4099 | 2.3 | 11087 |
| 1711665300 | 2.3701 | 0.09 | 3.88 | 2.25 | 2.45 | 2.22 | 58963 |
| 1711578900 | 2.2816 | 0.03 | 1.40 | 2.27 | 2.3798 | 2.25 | 25084 |
| 1711492500 | 2.25 | -0.06 | -2.60 | 2.36 | 2.3999 | 2.2101 | 30600 |
| 1711406100 | 2.31 | -0.06 | -2.53 | 2.38 | 2.54 | 2.31 | 22525 |
| 1711146900 | 2.37 | 0.05 | 2.16 | 2.33 | 2.54 | 2.3 | 49629 |
| 1711060500 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.41 | 2.2799999 | 47228 |
| 1710974100 | 2.31 | 0 | 0.00 | 2.2799999 | 2.35 | 2.2799999 | 14398 |
| 1710887700 | 2.31 | 0.04 | 1.76 | 2.3 | 2.49 | 2.3 | 7778 |
| 1710801300 | 2.27 | -0.02 | -0.87 | 2.16 | 2.36 | 2.16 | 51182 |
| 1710542100 | 2.29 | -0.11 | -4.58 | 2.4 | 2.4936 | 2.29 | 32974 |
| 1710455700 | 2.4 | -0.1 | -4.00 | 2.44 | 2.505 | 2.4 | 19299 |
| 1710369300 | 2.5 | 0.04 | 1.63 | 2.43 | 2.55 | 2.41 | 6320 |
| 1710282900 | 2.46 | -0.09 | -3.70 | 2.5 | 2.6091 | 2.46 | 65211 |
| 1710196500 | 2.5546 | -0.08 | -2.87 | 2.5299999 | 2.6288999 | 2.5099999 | 9377 |
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
