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 | -0.07 | -2.88065843621 | 2.43 | 2.44 | 2.32 | 31631881 | 2.38422915 | CS |
| 4 | -0.1 | -4.06504065041 | 2.46 | 2.51 | 2.3 | 35066455 | 2.39502109 | CS |
| 12 | -0.04 | -1.66666666667 | 2.4 | 2.635 | 2.3 | 31823947 | 2.45375278 | CS |
| 26 | 0.54 | 29.6703296703 | 1.82 | 2.635 | 1.77 | 32614325 | 2.24621838 | CS |
| 52 | 0.21 | 9.76744186047 | 2.15 | 2.635 | 1.76 | 30502843 | 2.22371211 | CS |
| 156 | -0.29 | -10.9433962264 | 2.65 | 3.24 | 1.76 | 22690282 | 2.5013806 | CS |
| 260 | -0.22 | -8.52713178295 | 2.58 | 3.95 | 1.76 | 23762103 | 2.65938133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 2.35 | 0.01 | 0.43 | 2.33 | 2.37 | 2.32 | 26830270 |
| 1752187200 | 2.34 | -0.06 | -2.50 | 2.35 | 2.37 | 2.33 | 20096163 |
| 1752100800 | 2.4 | -0.01 | -0.41 | 2.42 | 2.42 | 2.36 | 51164017 |
| 1752014400 | 2.41 | 0.02 | 0.84 | 2.39 | 2.42 | 2.38 | 32683219 |
| 1751928000 | 2.39 | -0.08 | -3.24 | 2.43 | 2.44 | 2.39 | 27385735 |
| 1751576640 | 2.47 | -0.02 | -0.80 | 2.47 | 2.49 | 2.45 | 8251170 |
| 1751496000 | 2.49 | 0.07 | 2.89 | 2.42 | 2.5099999 | 2.42 | 36011879 |
| 1751409600 | 2.42 | 0.01 | 0.41 | 2.4 | 2.42 | 2.37 | 26804195 |
| 1751323200 | 2.41 | 0.05 | 2.12 | 2.35 | 2.42 | 2.35 | 48241022 |
| 1751064000 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 38587274 |
| 1750977600 | 2.37 | 0.05 | 2.16 | 2.35 | 2.39 | 2.35 | 31128763 |
| 1750891200 | 2.32 | -0.08 | -3.33 | 2.38 | 2.3849999 | 2.3 | 63093173 |
| 1750804800 | 2.4 | -0.02 | -0.83 | 2.45 | 2.45 | 2.4 | 50637078 |
| 1750718400 | 2.42 | 0.03 | 1.26 | 2.4 | 2.44 | 2.4 | 28112542 |
| 1750459200 | 2.39 | -0.02 | -0.83 | 2.4 | 2.42 | 2.38 | 23374383 |
| 1750286400 | 2.41 | 0.01 | 0.42 | 2.41 | 2.42 | 2.39 | 32370447 |
| 1750200000 | 2.4 | -0.03 | -1.23 | 2.45 | 2.46 | 2.39 | 40188444 |
| 1750113600 | 2.43 | -0.01 | -0.41 | 2.46 | 2.48 | 2.43 | 46236418 |
| 1749854400 | 2.44 | -0.01 | -0.41 | 2.43 | 2.44 | 2.415 | 49322011 |
| 1749768000 | 2.45 | -0.03 | -1.21 | 2.47 | 2.48 | 2.44 | 27463901 |
| 1749681600 | 2.48 | 0.03 | 1.22 | 2.44 | 2.49 | 2.43 | 38870969 |
| 1749595200 | 2.45 | -0.03 | -1.21 | 2.5 | 2.52 | 2.44 | 40891982 |
| 1749508800 | 2.48 | -0.01 | -0.40 | 2.48 | 2.49 | 2.46 | 25795292 |
| 1749249600 | 2.49 | 0.03 | 1.22 | 2.46 | 2.5099999 | 2.45 | 30156033 |
| 1749163200 | 2.46 | -0.01 | -0.40 | 2.5 | 2.5 | 2.45 | 26088778 |
| 1749076800 | 2.47 | -0.01 | -0.40 | 2.5 | 2.5099999 | 2.46 | 21480579 |
| 1748990400 | 2.48 | 0.04 | 1.64 | 2.46 | 2.49 | 2.44 | 20491929 |
| 1748904000 | 2.44 | 0 | 0.00 | 2.46 | 2.48 | 2.42 | 16336438 |
| 1748644800 | 2.44 | -0.05 | -2.01 | 2.46 | 2.465 | 2.43 | 23103195 |
| 1748558400 | 2.49 | 0.01 | 0.40 | 2.49 | 2.5 | 2.47 | 23181746 |
| 1748472000 | 2.48 | -0.03 | -1.20 | 2.47 | 2.5 | 2.46 | 16460708 |
| 1748385600 | 2.5099999 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.49 | 30896978 |
| 1748040000 | 2.52 | 0.01 | 0.40 | 2.46 | 2.5299999 | 2.45 | 22743100 |
| 1747953600 | 2.5099999 | 0 | 0.00 | 2.5 | 2.55 | 2.49 | 21072902 |
| 1747867200 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.48 | 23089794 |
| 1747780800 | 2.52 | -0.03 | -1.18 | 2.52 | 2.54 | 2.5 | 18499940 |
| 1747694400 | 2.55 | 0 | 0.00 | 2.5299999 | 2.57 | 2.5112 | 16941172 |
| 1747435200 | 2.55 | 0.01 | 0.39 | 2.54 | 2.56 | 2.5099999 | 18751487 |
| 1747348800 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.56 | 2.515 | 22396193 |
| 1747262400 | 2.5299999 | 0.01 | 0.40 | 2.56 | 2.56 | 2.52 | 15059470 |
| 1747176000 | 2.52 | 0.02 | 0.80 | 2.52 | 2.54 | 2.5099999 | 31289160 |
| 1747089600 | 2.5 | -0.03 | -1.19 | 2.5 | 2.5099999 | 2.47 | 15758877 |
| 1746830400 | 2.5299999 | 0 | 0.00 | 2.54 | 2.54 | 2.505 | 19610473 |
| 1746744000 | 2.5299999 | 0.03 | 1.20 | 2.59 | 2.6349999 | 2.5099999 | 38048479 |
| 1746657600 | 2.5 | 0.01 | 0.40 | 2.47 | 2.5 | 2.44 | 32673821 |
| 1746571200 | 2.49 | 0.03 | 1.22 | 2.45 | 2.49 | 2.445 | 19626399 |
| 1746484800 | 2.46 | -0.03 | -1.20 | 2.49 | 2.49 | 2.45 | 27988889 |
| 1746225600 | 2.49 | 0 | 0.00 | 2.5299999 | 2.54 | 2.48 | 32568217 |
| 1746139200 | 2.49 | -0.04 | -1.58 | 2.5299999 | 2.5299999 | 2.48 | 21625973 |
| 1746052800 | 2.5299999 | -0.01 | -0.39 | 2.52 | 2.58 | 2.515 | 67745253 |
| 1745966400 | 2.54 | 0.05 | 2.01 | 2.48 | 2.57 | 2.47 | 46631003 |
| 1745880000 | 2.49 | 0.02 | 0.81 | 2.47 | 2.5099999 | 2.45 | 32096136 |
| 1745620800 | 2.47 | 0.01 | 0.41 | 2.46 | 2.47 | 2.43 | 50320943 |
| 1745534400 | 2.46 | 0.01 | 0.41 | 2.45 | 2.47 | 2.44 | 47965659 |
| 1745448000 | 2.45 | 0.02 | 0.82 | 2.45 | 2.49 | 2.42 | 61474942 |
| 1745361600 | 2.43 | 0.03 | 1.25 | 2.38 | 2.46 | 2.37 | 52048705 |
| 1745275200 | 2.4 | 0 | 0.00 | 2.4 | 2.42 | 2.36 | 34104023 |
| 1744929600 | 2.4 | 0.07 | 3.00 | 2.31 | 2.41 | 2.31 | 72208535 |
| 1744843200 | 2.33 | 0.05 | 2.19 | 2.27 | 2.36 | 2.2599999 | 71288127 |
| 1744756800 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.31 | 2.27 | 13848910 |
| 1744670400 | 2.29 | 0.04 | 1.78 | 2.27 | 2.31 | 2.2599999 | 20800124 |
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
