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 | 0.14 | 7.14285714286 | 1.96 | 2.195 | 1.96 | 618297 | 2.1010038 | CS |
| 4 | 0.45 | 27.2727272727 | 1.65 | 2.205 | 1.605 | 932203 | 1.96275328 | CS |
| 12 | -1.85 | -46.835443038 | 3.95 | 4.14 | 1.33 | 1161415 | 1.93368526 | CS |
| 26 | -1.44 | -40.6779661017 | 3.54 | 4.41 | 1.33 | 670783 | 2.35245537 | CS |
| 52 | -3.86 | -64.7651006711 | 5.96 | 6.49 | 1.33 | 528192 | 3.05450957 | CS |
| 156 | -1.83 | -46.5648854962 | 3.93 | 9.34 | 1.33 | 458687 | 5.02890099 | CS |
| 260 | -0.65 | -23.6363636364 | 2.75 | 9.34 | 1.1 | 402465 | 4.25201186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.0299999 | 725162 |
| 1713998400 | 2.08 | -0.03 | -1.42 | 2.11 | 2.11 | 2.06 | 392228 |
| 1713912000 | 2.11 | 0 | 0.00 | 2.1 | 2.195 | 2.0746 | 430048 |
| 1713825600 | 2.11 | 0.01 | 0.48 | 2.09 | 2.1349999 | 2.05 | 664730 |
| 1713566400 | 2.1 | 0.12 | 6.06 | 1.96 | 2.14 | 1.96 | 890464 |
| 1713480000 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0099999 | 1.935 | 691369 |
| 1713393600 | 2 | 0.04 | 2.04 | 1.95 | 2.04 | 1.94 | 790176 |
| 1713307200 | 1.96 | -0.14 | -6.67 | 2.08 | 2.09 | 1.9415 | 1038360 |
| 1713220800 | 2.1 | 0.04 | 1.94 | 2.09 | 2.18 | 2.07 | 749356 |
| 1712961600 | 2.06 | -0.12 | -5.50 | 2.16 | 2.1899 | 2.05 | 976532 |
| 1712875200 | 2.18 | 0.14 | 6.86 | 2.04 | 2.205 | 2.025 | 1282291 |
| 1712788800 | 2.04 | 0.03 | 1.49 | 1.99 | 2.04 | 1.92 | 1550670 |
| 1712702400 | 2.0099999 | 0.11 | 5.79 | 1.92 | 2.02 | 1.9 | 831511 |
| 1712616000 | 1.9 | -0.02 | -1.04 | 1.88 | 1.98 | 1.86 | 897426 |
| 1712356800 | 1.92 | 0.04 | 2.13 | 1.87 | 1.94 | 1.84 | 1026538 |
| 1712270400 | 1.88 | 0.07 | 3.87 | 1.8 | 1.965 | 1.8 | 1314804 |
| 1712184000 | 1.81 | 0.13 | 7.74 | 1.65 | 1.84 | 1.65 | 1355345 |
| 1712097600 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.69 | 1.6 | 1235796 |
| 1712011200 | 1.65 | 0.01 | 0.61 | 1.65 | 1.7 | 1.605 | 1151545 |
| 1711665600 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.67 | 1.625 | 1052511 |
| 1711579200 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.65 | 1.61 | 592877 |
| 1711492800 | 1.62 | 0 | 0.00 | 1.61 | 1.65 | 1.6 | 1199138 |
| 1711406400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6400999 | 1.6 | 1111931 |
| 1711147200 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.6702999 | 1.6299999 | 1008956 |
| 1711060800 | 1.66 | 0.05 | 3.11 | 1.66 | 1.71 | 1.6399999 | 2136823 |
| 1710974400 | 1.61 | 0.15 | 10.27 | 1.47 | 1.6299999 | 1.44 | 2100241 |
| 1710888000 | 1.46 | 0.05 | 3.55 | 1.41 | 1.47 | 1.3799999 | 1183551 |
| 1710801600 | 1.41 | 0.01 | 0.71 | 1.42 | 1.44 | 1.385 | 1819515 |
| 1710542400 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.4095 | 1.33 | 1817289 |
| 1710456000 | 1.3799999 | -0.17 | -10.97 | 1.47 | 1.48 | 1.36 | 2149796 |
| 1710369600 | 1.55 | 0.08 | 5.44 | 1.5 | 1.58 | 1.48 | 1646314 |
| 1710283200 | 1.47 | -0.03 | -2.00 | 1.52 | 1.53 | 1.43 | 1940342 |
| 1710196800 | 1.5 | 0.01 | 0.67 | 1.51 | 1.5311999 | 1.46 | 1872121 |
| 1709941200 | 1.49 | -0.1 | -6.29 | 1.6 | 1.61 | 1.44 | 4373630 |
| 1709854800 | 1.59 | -0.2 | -11.17 | 1.74 | 1.74 | 1.57 | 4773919 |
| 1709768400 | 1.79 | -1.78 | -49.86 | 1.86 | 1.87 | 1.6606 | 11791369 |
| 1709682000 | 3.57 | -0.09 | -2.46 | 3.64 | 3.68 | 3.57 | 1511934 |
| 1709595600 | 3.66 | -0.13 | -3.43 | 3.78 | 3.8 | 3.66 | 180544 |
| 1709336400 | 3.79 | -0.06 | -1.56 | 3.85 | 3.85 | 3.71 | 203879 |
| 1709250000 | 3.85 | 0.11 | 2.94 | 3.83 | 3.86 | 3.765 | 254965 |
| 1709163600 | 3.74 | -0.09 | -2.35 | 3.77 | 3.8 | 3.74 | 185033 |
| 1709077200 | 3.83 | 0 | 0.00 | 3.92 | 3.92 | 3.78 | 165366 |
| 1708990800 | 3.83 | 0.01 | 0.26 | 3.78 | 3.845 | 3.76 | 277206 |
| 1708731600 | 3.82 | -0.07 | -1.80 | 3.86 | 3.88 | 3.715 | 413024 |
| 1708645200 | 3.89 | -0.06 | -1.52 | 3.95 | 3.97 | 3.825 | 304055 |
| 1708558800 | 3.95 | 0.01 | 0.25 | 3.94 | 3.965 | 3.915 | 138730 |
| 1708472400 | 3.94 | -0.05 | -1.25 | 3.92 | 3.96 | 3.9 | 194180 |
| 1708126800 | 3.99 | -0.13 | -3.16 | 4.07 | 4.08 | 3.9384 | 230088 |
| 1708040400 | 4.12 | 0.13 | 3.26 | 4.01 | 4.14 | 4 | 270224 |
| 1707954000 | 3.99 | 0.19 | 5.00 | 3.89 | 4.005 | 3.8581 | 238158 |
| 1707867600 | 3.8 | -0.26 | -6.40 | 3.88 | 3.95 | 3.8 | 303101 |
| 1707781200 | 4.0599999 | 0.06 | 1.50 | 3.98 | 4.14 | 3.9 | 320598 |
| 1707522000 | 4 | 0.09 | 2.30 | 3.92 | 4.01 | 3.9 | 246980 |
| 1707435600 | 3.91 | 0.09 | 2.36 | 3.86 | 3.92 | 3.81 | 282267 |
| 1707349200 | 3.82 | -0.19 | -4.74 | 3.98 | 3.9977 | 3.755 | 334347 |
| 1707262800 | 4.01 | 0.2 | 5.25 | 3.81 | 4.01 | 3.81 | 377147 |
| 1707176400 | 3.81 | -0.09 | -2.31 | 3.89 | 3.89 | 3.78 | 407037 |
| 1706917200 | 3.9 | -0.15 | -3.70 | 3.95 | 3.96 | 3.848 | 314354 |
| 1706830800 | 4.05 | 0.02 | 0.50 | 4.0599999 | 4.085 | 3.94 | 230939 |
| 1706744400 | 4.03 | -0.13 | -3.13 | 4.15 | 4.1748 | 4.0199999 | 227909 |
| 1706658000 | 4.16 | -0.18 | -4.15 | 4.2699999 | 4.315 | 4.15 | 313441 |
| 1706571600 | 4.34 | 0.14 | 3.33 | 4.21 | 4.34 | 4.18 | 170800 |
| 1706312400 | 4.2 | -0.18 | -4.11 | 4.41 | 4.41 | 4.1939 | 164641 |
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
