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 | -0.23 | -8.21428571429 | 2.8 | 2.8 | 2.54 | 386656 | 2.63479886 | CS |
| 4 | -0.46 | -15.1815181518 | 3.03 | 3.32 | 2.54 | 295997 | 2.90936489 | CS |
| 12 | -0.65 | -20.1863354037 | 3.22 | 3.65 | 2.54 | 415926 | 3.05218552 | CS |
| 26 | 0.52 | 25.3658536585 | 2.05 | 3.65 | 1.78 | 420084 | 2.70776387 | CS |
| 52 | -0.07 | -2.65151515152 | 2.64 | 3.65 | 1.78 | 469237 | 2.75831053 | CS |
| 156 | -5.79 | -69.2583732057 | 8.36 | 8.36 | 1.78 | 523523 | 3.7404689 | CS |
| 260 | -2.62 | -50.4816955684 | 5.19 | 11.25 | 1.78 | 493604 | 4.33831557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 2.57 | -0.01 | -0.39 | 2.56 | 2.6 | 2.545 | 470374 |
| 1713479700 | 2.58 | 0.01 | 0.39 | 2.58 | 2.6475 | 2.54 | 540796 |
| 1713393300 | 2.57 | -0.04 | -1.53 | 2.61 | 2.67 | 2.56 | 329102 |
| 1713306900 | 2.61 | -0.06 | -2.25 | 2.63 | 2.63 | 2.55 | 337843 |
| 1713220500 | 2.67 | -0.08 | -2.91 | 2.7799999 | 2.7799999 | 2.64 | 303053 |
| 1712961300 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.66 | 422485 |
| 1712874900 | 2.8 | -0.05 | -1.75 | 2.85 | 2.87 | 2.79 | 353472 |
| 1712788500 | 2.85 | -0.14 | -4.68 | 2.92 | 2.95 | 2.81 | 348232 |
| 1712702100 | 2.99 | 0.02 | 0.67 | 3 | 3.015 | 2.955 | 191227 |
| 1712615700 | 2.97 | -0.02 | -0.67 | 3 | 3.0299999 | 2.96 | 249750 |
| 1712356500 | 2.99 | -0.05 | -1.64 | 3.02 | 3.05 | 2.964 | 187327 |
| 1712270100 | 3.04 | -0.04 | -1.30 | 3.12 | 3.15 | 3.0099999 | 243270 |
| 1712183700 | 3.08 | -0.05 | -1.60 | 3.09 | 3.15 | 3.08 | 231725 |
| 1712097300 | 3.13 | -0.06 | -1.88 | 3.17 | 3.19 | 3.07 | 178945 |
| 1712010900 | 3.19 | -0.01 | -0.31 | 3.21 | 3.27 | 3.15 | 203122 |
| 1711665300 | 3.2 | -0.07 | -2.14 | 3.27 | 3.32 | 3.19 | 450529 |
| 1711578900 | 3.27 | 0.21 | 6.86 | 3.07 | 3.2799999 | 3.005 | 347059 |
| 1711492500 | 3.06 | -0.06 | -1.92 | 3.14 | 3.14 | 3.06 | 163423 |
| 1711406100 | 3.12 | 0.08 | 2.63 | 3.04 | 3.16 | 3.04 | 313394 |
| 1711146900 | 3.04 | -0.02 | -0.65 | 3.0299999 | 3.1 | 3.0099999 | 229185 |
| 1711060500 | 3.06 | 0.03 | 0.99 | 3.07 | 3.145 | 3.05 | 347300 |
| 1710974100 | 3.0299999 | 0.13 | 4.48 | 2.88 | 3.05 | 2.86 | 318229 |
| 1710887700 | 2.9 | 0.08 | 2.84 | 2.7799999 | 2.93 | 2.7799999 | 427317 |
| 1710801300 | 2.82 | -0.12 | -4.08 | 3.08 | 3.08 | 2.815 | 377409 |
| 1710542100 | 2.94 | 0.11 | 3.89 | 2.84 | 2.95 | 2.795 | 899728 |
| 1710455700 | 2.83 | -0.04 | -1.39 | 2.87 | 2.91 | 2.8 | 339370 |
| 1710369300 | 2.87 | 0.01 | 0.35 | 2.85 | 2.89 | 2.84 | 448827 |
| 1710282900 | 2.86 | -0.01 | -0.35 | 2.87 | 2.89 | 2.85 | 276006 |
| 1710196500 | 2.87 | 0.01 | 0.35 | 2.83 | 2.8849999 | 2.81 | 295921 |
| 1709940900 | 2.86 | -0.08 | -2.72 | 2.97 | 3 | 2.85 | 455388 |
| 1709854500 | 2.94 | 0.01 | 0.34 | 2.96 | 2.98 | 2.92 | 299852 |
| 1709768100 | 2.93 | -0.02 | -0.68 | 3.0099999 | 3.025 | 2.92 | 275425 |
| 1709681700 | 2.95 | 0.04 | 1.37 | 2.88 | 3.0299999 | 2.88 | 360720 |
| 1709595300 | 2.91 | -0.04 | -1.36 | 2.97 | 2.98 | 2.89 | 435634 |
| 1709336100 | 2.95 | -0.04 | -1.34 | 2.99 | 3.0299999 | 2.94 | 243679 |
| 1709249700 | 2.99 | 0.07 | 2.40 | 3 | 3.04 | 2.93 | 973518 |
| 1709163300 | 2.92 | -0.19 | -6.11 | 3.08 | 3.085 | 2.9 | 567765 |
| 1709076900 | 3.11 | -0.02 | -0.64 | 3.13 | 3.18 | 3.1 | 235246 |
| 1708990500 | 3.13 | 0.02 | 0.64 | 3.07 | 3.13 | 3.04 | 349593 |
| 1708731300 | 3.11 | -0.04 | -1.27 | 3.13 | 3.175 | 3.06 | 390327 |
| 1708644900 | 3.15 | 0.01 | 0.32 | 3.14 | 3.19 | 3.09 | 420611 |
| 1708558500 | 3.14 | -0.21 | -6.27 | 3.29 | 3.29 | 3.1 | 621148 |
| 1708472100 | 3.35 | -0.16 | -4.56 | 3.38 | 3.5199 | 3.33 | 835844 |
| 1708126500 | 3.51 | 0.08 | 2.33 | 3.45 | 3.56 | 3.37 | 679464 |
| 1708040100 | 3.43 | 0.23 | 7.19 | 3.22 | 3.65 | 3.0099999 | 1347249 |
| 1707953700 | 3.2 | 0.13 | 4.23 | 3.11 | 3.21 | 3.06 | 677720 |
| 1707867300 | 3.07 | -0.07 | -2.23 | 3.07 | 3.1 | 2.975 | 703137 |
| 1707780900 | 3.14 | 0.01 | 0.32 | 3.14 | 3.2 | 3.13 | 439385 |
| 1707521700 | 3.13 | -0.01 | -0.32 | 3.15 | 3.18 | 3.1 | 295303 |
| 1707435300 | 3.14 | 0.01 | 0.32 | 3.14 | 3.16 | 3.055 | 320974 |
| 1707348900 | 3.13 | 0.04 | 1.29 | 3.11 | 3.16 | 3.0299999 | 352876 |
| 1707262500 | 3.09 | -0.12 | -3.74 | 3.21 | 3.23 | 3.05 | 543235 |
| 1707176100 | 3.21 | 0.11 | 3.55 | 3.07 | 3.22 | 3 | 425887 |
| 1706916900 | 3.1 | -0.08 | -2.52 | 3.12 | 3.15 | 3.08 | 399221 |
| 1706830500 | 3.18 | 0.14 | 4.61 | 3.09 | 3.19 | 3.09 | 493103 |
| 1706744100 | 3.04 | -0.11 | -3.49 | 3.11 | 3.17 | 3.0299999 | 710715 |
| 1706657700 | 3.15 | -0.07 | -2.17 | 3.21 | 3.21 | 3.095 | 243014 |
| 1706571300 | 3.22 | 0.05 | 1.58 | 3.15 | 3.22 | 3.13 | 341477 |
| 1706312100 | 3.17 | -0.02 | -0.63 | 3.22 | 3.24 | 3.095 | 332151 |
| 1706225700 | 3.19 | 0.04 | 1.27 | 3.16 | 3.22 | 3.1 | 375332 |
| 1706139300 | 3.15 | 0.06 | 1.94 | 3.15 | 3.1675 | 3.095 | 369491 |
| 1706052900 | 3.09 | 0.03 | 0.98 | 3.06 | 3.18 | 3.06 | 550028 |
| 1705966500 | 3.06 | 0.08 | 2.68 | 3 | 3.07 | 2.975 | 312188 |
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
