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 | 0.04 | 1.59362549801 | 2.51 | 2.7495 | 2.51 | 1829 | 2.59304155 | CS |
| 4 | -0.38 | -12.9692832765 | 2.93 | 2.93 | 2.51 | 5453 | 2.7431473 | CS |
| 12 | -0.75 | -22.7272727273 | 3.3 | 3.4413 | 2.51 | 9115 | 2.96375333 | CS |
| 26 | 0.14 | 5.80912863071 | 2.41 | 3.93 | 2.05 | 11689 | 2.9240188 | CS |
| 52 | -2.95 | -53.6363636364 | 5.5 | 5.591 | 2.05 | 13418 | 3.6998402 | CS |
| 156 | -4.4 | -63.309352518 | 6.95 | 8.9 | 2.05 | 13207 | 5.9194086 | CS |
| 260 | -9.27 | -78.4263959391 | 11.82 | 12.2036 | 2.05 | 19266 | 6.39895048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.55 | 0.01 | 0.39 | 2.66 | 2.66 | 2.55 | 655 |
| 1714084500 | 2.54 | -0.11 | -3.97 | 2.6125 | 2.64 | 2.54 | 2923 |
| 1713998100 | 2.645 | 0.06 | 2.27 | 2.67 | 2.69 | 2.645 | 1372 |
| 1713911700 | 2.5863 | -0.07 | -2.59 | 2.6 | 2.7495 | 2.5863 | 947 |
| 1713825300 | 2.6549999 | 0.08 | 3.31 | 2.66 | 2.66 | 2.645 | 2119 |
| 1713566100 | 2.57 | 0.01 | 0.39 | 2.5099999 | 2.63 | 2.5099999 | 1786 |
| 1713479700 | 2.56 | 0.02 | 0.79 | 2.56 | 2.71 | 2.56 | 740 |
| 1713393300 | 2.54 | -0.02 | -0.78 | 2.61 | 2.61 | 2.54 | 892 |
| 1713306900 | 2.56 | -0.09 | -3.39 | 2.55 | 2.57 | 2.55 | 2713 |
| 1713220500 | 2.6499 | -0.1 | -3.80 | 2.73 | 2.73 | 2.545 | 28351 |
| 1712961300 | 2.7545 | -0.07 | -2.32 | 2.8 | 2.8 | 2.7545 | 2192 |
| 1712874900 | 2.82 | 0.05 | 1.81 | 2.74 | 2.83375 | 2.73 | 3721 |
| 1712788500 | 2.77 | -0.06 | -2.12 | 2.806 | 2.82 | 2.72 | 10292 |
| 1712702100 | 2.83 | -0.05 | -1.73 | 2.9 | 2.9 | 2.79 | 11981 |
| 1712615700 | 2.8799 | -0 | -0.00 | 2.9 | 2.9 | 2.79 | 7352 |
| 1712356500 | 2.88 | 0.03 | 1.05 | 2.89 | 2.89 | 2.81 | 1594 |
| 1712270100 | 2.85 | 0.04 | 1.42 | 2.89 | 2.89 | 2.82 | 2480 |
| 1712183700 | 2.81 | -0.05 | -1.75 | 2.9 | 2.9 | 2.785 | 7924 |
| 1712097300 | 2.86 | 0.05 | 1.78 | 2.81 | 2.88 | 2.8 | 4651 |
| 1712010900 | 2.81 | -0.12 | -4.10 | 2.93 | 2.93 | 2.8 | 9584 |
| 1711665300 | 2.93 | -0.07 | -2.33 | 3.06 | 3.06 | 2.88 | 14265 |
| 1711578900 | 3 | 0 | 0.00 | 3.0099999 | 3.0499 | 3 | 3161 |
| 1711492500 | 3 | -0.05 | -1.64 | 3.0299999 | 3.074 | 2.9 | 2719 |
| 1711406100 | 3.0499 | 0.09 | 3.04 | 2.92 | 3.0499 | 2.92 | 4268 |
| 1711146900 | 2.96 | -0.04 | -1.33 | 2.99 | 3.045 | 2.9 | 14916 |
| 1711060500 | 3 | 0.06 | 2.04 | 2.95 | 3.06 | 2.9143 | 11722 |
| 1710974100 | 2.94 | -0.01 | -0.34 | 2.95 | 3.09 | 2.9 | 10090 |
| 1710887700 | 2.95 | -0.02 | -0.67 | 3.02 | 3.13 | 2.95 | 18670 |
| 1710801300 | 2.97 | 0.01 | 0.34 | 3.06 | 3.06 | 2.947 | 3798 |
| 1710542100 | 2.96 | 0.04 | 1.37 | 2.96 | 3.16 | 2.95 | 23719 |
| 1710455700 | 2.92 | -0.09 | -2.99 | 3 | 3.0099999 | 2.895 | 27298 |
| 1710369300 | 3.0099999 | 0.03 | 1.01 | 3.16 | 3.174 | 2.941 | 18972 |
| 1710282900 | 2.98 | 0 | 0.00 | 2.94 | 3.05 | 2.94 | 12977 |
| 1710196500 | 2.98 | -0.02 | -0.67 | 3.13 | 3.29 | 2.97 | 19221 |
| 1709940900 | 3 | 0.02 | 0.67 | 3.0299999 | 3.2599999 | 2.99 | 15725 |
| 1709854500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.9107 | 8134 |
| 1709768100 | 2.99 | -0.06 | -1.97 | 3.07 | 3.1837 | 2.8633 | 22601 |
| 1709681700 | 3.05 | -0.05 | -1.61 | 3.2 | 3.2 | 2.98 | 986 |
| 1709595300 | 3.1 | -0.02 | -0.64 | 3.17 | 3.2 | 2.98 | 13100 |
| 1709336100 | 3.12 | -0.04 | -1.41 | 3.16 | 3.16 | 2.99 | 11849 |
| 1709249700 | 3.1646 | 0.1 | 3.42 | 3.05 | 3.2696 | 3.04 | 15545 |
| 1709163300 | 3.06 | 0.01 | 0.33 | 3.06 | 3.11 | 3 | 4931 |
| 1709076900 | 3.05 | -0.04 | -1.29 | 3.09 | 3.2 | 3.05 | 2399 |
| 1708990500 | 3.09 | -0.01 | -0.32 | 3.12 | 3.12 | 2.878 | 7346 |
| 1708731300 | 3.1 | 0.04 | 1.31 | 2.94 | 3.1 | 2.94 | 7409 |
| 1708644900 | 3.06 | -0.12 | -3.77 | 3.17 | 3.4413 | 3.05 | 4941 |
| 1708558500 | 3.18 | 0.07 | 2.25 | 3.18 | 3.18 | 3.14 | 864 |
| 1708472100 | 3.11 | 0.14 | 4.71 | 3.11 | 3.3067 | 3.025 | 25858 |
| 1708126500 | 2.97 | -0.15 | -4.81 | 3.11 | 3.12 | 2.93 | 16314 |
| 1708040100 | 3.12 | 0.08 | 2.63 | 3.1 | 3.12 | 3.05 | 4384 |
| 1707953700 | 3.04 | 0.08 | 2.70 | 2.97 | 3.04 | 2.97 | 1738 |
| 1707867300 | 2.96 | 0.01 | 0.34 | 2.85 | 3.02 | 2.85 | 4086 |
| 1707780900 | 2.95 | 0.02 | 0.68 | 2.86 | 3.02 | 2.86 | 2477 |
| 1707521700 | 2.93 | 0.01 | 0.34 | 2.98 | 2.98 | 2.92 | 1611 |
| 1707435300 | 2.92 | -0.01 | -0.34 | 2.95 | 2.95 | 2.86 | 2357 |
| 1707348900 | 2.93 | -0.1 | -3.30 | 3.22 | 3.22 | 2.93 | 8131 |
| 1707262500 | 3.0299999 | -0.02 | -0.66 | 3.13 | 3.13 | 3.02 | 1699 |
| 1707176100 | 3.05 | -0.1 | -3.17 | 3.06 | 3.25 | 3.02 | 32096 |
| 1706916900 | 3.15 | -0.06 | -1.87 | 3.3 | 3.3 | 3.0299999 | 22687 |
| 1706830500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.3099 | 3.2 | 5802 |
| 1706744100 | 3.2 | -0.11 | -3.32 | 3.31 | 3.31 | 3.16 | 9836 |
| 1706657700 | 3.31 | -0.04 | -1.19 | 3.45 | 3.48 | 3.3 | 9614 |
| 1706571300 | 3.35 | 0.18 | 5.68 | 3.15 | 3.4508 | 3.15 | 1280 |
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
