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 | -0.075 | -3.24675324675 | 2.31 | 2.47 | 2.12 | 141513 | 2.38547905 | CS |
| 4 | 0.135 | 6.42857142857 | 2.1 | 2.47 | 2.02 | 67450 | 2.30124704 | CS |
| 12 | 0.085 | 3.95348837209 | 2.15 | 2.47 | 1.82 | 74192 | 2.13760543 | CS |
| 26 | 0.445 | 24.8603351955 | 1.79 | 2.47 | 1.59 | 83249 | 1.95719343 | CS |
| 52 | -0.165 | -6.875 | 2.4 | 2.65 | 1.59 | 73619 | 2.02472381 | CS |
| 156 | -5.465 | -70.974025974 | 7.7 | 10 | 1.5811 | 92830 | 3.27161959 | CS |
| 260 | -5.465 | -70.974025974 | 7.7 | 10 | 1.5811 | 92830 | 3.27161959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 2.39 | -0.05 | -1.85 | 2.47 | 2.47 | 2.3511 | 65491 |
| 1715294100 | 2.435 | 0.14 | 5.87 | 2.4 | 2.44 | 2.12 | 423956 |
| 1715207700 | 2.3 | 0.01 | 0.66 | 2.27 | 2.35 | 2.19 | 104313 |
| 1715121300 | 2.285 | 0.02 | 0.66 | 2.25 | 2.3451 | 2.25 | 51177 |
| 1715034900 | 2.27 | 0 | 0.00 | 2.31 | 2.31 | 2.23 | 62626 |
| 1714775700 | 2.27 | 0.02 | 0.67 | 2.27 | 2.3 | 2.215 | 48489 |
| 1714689300 | 2.255 | 0.03 | 1.58 | 2.23 | 2.27 | 2.21 | 14463 |
| 1714602900 | 2.22 | -0.02 | -0.67 | 2.24 | 2.2599999 | 2.17 | 6550 |
| 1714516500 | 2.235 | -0.03 | -1.32 | 2.2599999 | 2.27 | 2.235 | 2552 |
| 1714430100 | 2.265 | -0.01 | -0.22 | 2.24 | 2.32 | 2.1763 | 66922 |
| 1714170900 | 2.27 | 0.07 | 3.18 | 2.25 | 2.3299 | 2.21 | 206949 |
| 1714084500 | 2.2 | -0.03 | -1.35 | 2.22 | 2.25 | 2.15 | 21361 |
| 1713998100 | 2.23 | 0.07 | 3.24 | 2.2 | 2.27 | 2.15 | 61911 |
| 1713911700 | 2.16 | 0.12 | 5.88 | 2.07 | 2.17 | 2.07 | 26578 |
| 1713825300 | 2.04 | -0.07 | -3.32 | 2.14 | 2.14 | 2.04 | 9349 |
| 1713566100 | 2.11 | 0.03 | 1.44 | 2.05 | 2.16 | 2.02 | 39534 |
| 1713479700 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.07 | 24419 |
| 1713393300 | 2.12 | 0.05 | 2.42 | 2.1 | 2.17 | 2.04 | 76996 |
| 1713306900 | 2.07 | -0.01 | -0.48 | 2.08 | 2.08 | 2.0299999 | 27407 |
| 1713220500 | 2.08 | -0.01 | -0.48 | 2.1 | 2.11 | 2.06 | 10954 |
| 1712961300 | 2.09 | -0.02 | -0.95 | 2.1 | 2.13 | 2.07 | 5721 |
| 1712874900 | 2.11 | 0.04 | 1.93 | 2.09 | 2.13 | 2.08 | 8567 |
| 1712788500 | 2.07 | -0.03 | -1.43 | 2.11 | 2.14 | 2.0367 | 24983 |
| 1712702100 | 2.1 | -0.06 | -2.78 | 2.15 | 2.19 | 1.86 | 107273 |
| 1712615700 | 2.16 | 0.05 | 2.37 | 2.11 | 2.19 | 2.07 | 40967 |
| 1712356500 | 2.11 | 0.1 | 4.98 | 2.02 | 2.12 | 1.98 | 28401 |
| 1712270100 | 2.0099999 | -0.03 | -1.47 | 2.0299999 | 2.04 | 1.98 | 25421 |
| 1712183700 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.08 | 1.98 | 34462 |
| 1712097300 | 2.0099999 | 0.04 | 2.03 | 1.97 | 2.0299999 | 1.94 | 43298 |
| 1712010900 | 1.97 | -0.01 | -0.51 | 1.99 | 2 | 1.95 | 79091 |
| 1711665300 | 1.98 | 0.06 | 3.13 | 1.95 | 2.02 | 1.95 | 38134 |
| 1711578900 | 1.92 | 0.01 | 0.52 | 1.92 | 1.95 | 1.9 | 54852 |
| 1711492500 | 1.91 | -0.02 | -1.04 | 1.92 | 1.9399 | 1.89 | 15120 |
| 1711406100 | 1.93 | -0.07 | -3.50 | 1.99 | 1.99 | 1.87 | 111212 |
| 1711146900 | 2 | 0 | 0.00 | 1.99 | 2.0015 | 1.92 | 29959 |
| 1711060500 | 2 | 0.03 | 1.52 | 1.98 | 2.06 | 1.9701 | 67739 |
| 1710974100 | 1.97 | -0.04 | -1.99 | 1.97 | 2 | 1.9 | 23436 |
| 1710887700 | 2.0099999 | -0.04 | -1.95 | 2.04 | 2.04 | 1.82 | 118005 |
| 1710801300 | 2.05 | 0.01 | 0.49 | 2.05 | 2.05 | 1.92 | 14520 |
| 1710542100 | 2.04 | -0.04 | -1.92 | 2.09 | 2.09 | 1.985 | 40244 |
| 1710455700 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 1.96 | 33462 |
| 1710369300 | 2.1 | 0.04 | 1.94 | 2.09 | 2.1213 | 1.88 | 58537 |
| 1710282900 | 2.06 | -0.08 | -3.74 | 2.2 | 2.2 | 2.06 | 90622 |
| 1710196500 | 2.14 | -0.06 | -2.73 | 2.17 | 2.2 | 2.06 | 20604 |
| 1709940900 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2498999 | 2.15 | 47966 |
| 1709854500 | 2.15 | 0.01 | 0.47 | 2.16 | 2.19 | 2.1 | 26867 |
| 1709768100 | 2.14 | 0.01 | 0.47 | 2.1 | 2.185 | 2.0601 | 32921 |
| 1709681700 | 2.13 | -0.07 | -3.18 | 2.12 | 2.16 | 2.0299999 | 235668 |
| 1709595300 | 2.2 | 0.16 | 7.84 | 2.1 | 2.2498999 | 2.09 | 137133 |
| 1709336100 | 2.04 | 0.04 | 2.00 | 2 | 2.06 | 1.99 | 186631 |
| 1709249700 | 2 | 0 | 0.00 | 1.97 | 2.035 | 1.97 | 121676 |
| 1709163300 | 2 | 0 | 0.00 | 1.95 | 2.0605 | 1.95 | 339747 |
| 1709076900 | 2 | -0.05 | -2.44 | 2.06 | 2.1 | 1.99 | 112604 |
| 1708990500 | 2.05 | 0.1 | 5.13 | 1.91 | 2.089 | 1.91 | 51447 |
| 1708731300 | 1.95 | -0.07 | -3.47 | 1.97 | 2.008 | 1.92 | 51758 |
| 1708644900 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 1.9741 | 94471 |
| 1708558500 | 2.1 | -0.1 | -4.55 | 2.11 | 2.15 | 2.05 | 92160 |
| 1708472100 | 2.2 | -0.02 | -0.90 | 2.15 | 2.24 | 2.02 | 311273 |
| 1708126500 | 2.22 | 0.03 | 1.37 | 2.13 | 2.27 | 2.13 | 69591 |
| 1708040100 | 2.19 | 0.14 | 6.83 | 2.25 | 2.3 | 1.82 | 447628 |
| 1707953700 | 2.05 | -0.07 | -3.30 | 2.13 | 2.145 | 1.95 | 140825 |
| 1707867300 | 2.12 | 0.01 | 0.47 | 2.13 | 2.1363 | 2.02 | 73176 |
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
