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 | 0.1 | 4.54545454545 | 2.2 | 2.5 | 1.93 | 73224 | 2.29593997 | CS |
| 4 | -0.88 | -27.6729559748 | 3.18 | 3.18 | 1.9 | 62084 | 2.29276472 | CS |
| 12 | -0.66 | -22.2972972973 | 2.96 | 3.25 | 1.9 | 46936 | 2.63252975 | CS |
| 26 | -1.35 | -36.9863013699 | 3.65 | 4.26 | 1.9 | 75912 | 3.33086793 | CS |
| 52 | -9.34 | -80.2405498282 | 11.64 | 16 | 1.9 | 95386 | 4.0763391 | CS |
| 156 | -9.34 | -80.2405498282 | 11.64 | 16 | 1.9 | 95386 | 4.0763391 | CS |
| 260 | -9.34 | -80.2405498282 | 11.64 | 16 | 1.9 | 95386 | 4.0763391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.3 | 0.04 | 1.77 | 2.19 | 2.35 | 2.19 | 18395 |
| 1721947200 | 2.2599999 | -0.08 | -3.42 | 2.2799999 | 2.31 | 1.93 | 295534 |
| 1721860800 | 2.34 | -0.08 | -3.31 | 2.5 | 2.5 | 2.31 | 12225 |
| 1721774400 | 2.42 | 0.17 | 7.56 | 2.24 | 2.5 | 2.24 | 76850 |
| 1721688000 | 2.25 | -0.02 | -0.88 | 2.35 | 2.35 | 2.22 | 9416 |
| 1721428800 | 2.27 | 0.05 | 2.25 | 2.2 | 2.3 | 2.2 | 13503 |
| 1721342400 | 2.22 | 0.07 | 3.26 | 2.15 | 2.25 | 2.1 | 36733 |
| 1721256000 | 2.15 | -0.1 | -4.44 | 2.2599999 | 2.2599999 | 2.15 | 14782 |
| 1721169600 | 2.25 | 0.05 | 2.27 | 2.14 | 2.3142 | 2.14 | 31353 |
| 1721083200 | 2.2 | 0.27 | 13.99 | 1.99 | 2.22 | 1.96 | 38292 |
| 1720824000 | 1.93 | -0.13 | -6.31 | 2.09 | 2.2 | 1.9 | 59077 |
| 1720737600 | 2.06 | -0.16 | -7.21 | 2.19 | 2.25 | 2.06 | 24733 |
| 1720651200 | 2.22 | -0.2 | -8.26 | 2.43 | 2.43 | 2.22 | 20128 |
| 1720564800 | 2.42 | 0.21 | 9.50 | 2.16 | 2.49 | 2.16 | 31322 |
| 1720478400 | 2.21 | -0.09 | -3.91 | 2.23 | 2.2599999 | 2.1501 | 13668 |
| 1720219200 | 2.3 | 0.06 | 2.68 | 2.21 | 2.34 | 2.18 | 41400 |
| 1720040640 | 2.24 | -0.02 | -0.88 | 2.33 | 2.33 | 2.16 | 65625 |
| 1719960000 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.29 | 2.2001 | 32431 |
| 1719873600 | 2.24 | -0.91 | -28.89 | 2.57 | 2.57 | 2.23 | 288394 |
| 1719614400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719528000 | 3.15 | 0.15 | 5.00 | 3 | 3.2195 | 2.94 | 87798 |
| 1719441600 | 3 | 0.09 | 3.09 | 2.84 | 3.18 | 2.84 | 58360 |
| 1719355200 | 2.91 | -0.08 | -2.68 | 3.04 | 3.04 | 2.91 | 18206 |
| 1719268800 | 2.99 | -0.26 | -8.00 | 3.1 | 3.17 | 2.99 | 27463 |
| 1719009600 | 3.25 | 0.5 | 18.18 | 2.8 | 3.25 | 2.72 | 263147 |
| 1718923200 | 2.75 | 0 | 0.00 | 2.8 | 2.835 | 2.66 | 29022 |
| 1718750400 | 2.75 | -0.01 | -0.36 | 2.79 | 2.8 | 2.69 | 45431 |
| 1718664000 | 2.7599999 | 0.2 | 7.81 | 2.59 | 2.85 | 2.59 | 94880 |
| 1718404800 | 2.56 | -0.2 | -7.25 | 2.71 | 2.73 | 2.54 | 29456 |
| 1718318400 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.8499 | 2.7599999 | 54993 |
| 1718232000 | 2.7799999 | -0.02 | -0.71 | 2.77 | 2.82 | 2.66 | 104145 |
| 1718145600 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.6667 | 21896 |
| 1718059200 | 2.8 | 0.01 | 0.36 | 2.83 | 2.932 | 2.71 | 43411 |
| 1717800000 | 2.79 | 0.01 | 0.36 | 2.72 | 2.83 | 2.7 | 22633 |
| 1717713600 | 2.7799999 | 0.1 | 3.73 | 2.74 | 2.91 | 2.74 | 41241 |
| 1717627200 | 2.68 | -0.08 | -2.90 | 2.73 | 2.85 | 2.68 | 8759 |
| 1717540800 | 2.7599999 | 0.01 | 0.36 | 2.71 | 2.84 | 2.71 | 9294 |
| 1717454400 | 2.75 | -0.02 | -0.72 | 2.81 | 2.84 | 2.75 | 8876 |
| 1717195200 | 2.77 | -0.08 | -2.81 | 2.82 | 2.82 | 2.6 | 19352 |
| 1717108800 | 2.85 | 0.05 | 1.79 | 2.8 | 2.99 | 2.7473 | 10592 |
| 1717022400 | 2.8 | -0.05 | -1.75 | 2.7599999 | 2.81 | 2.6528 | 26723 |
| 1716936000 | 2.85 | 0.18 | 6.74 | 2.72 | 2.88 | 2.71 | 35977 |
| 1716590400 | 2.67 | 0.04 | 1.52 | 2.69 | 2.715 | 2.54 | 113727 |
| 1716504000 | 2.63 | -0.32 | -10.85 | 2.98 | 2.98 | 2.62 | 111294 |
| 1716417600 | 2.95 | 0.04 | 1.37 | 2.8849999 | 2.98 | 2.8849999 | 8310 |
| 1716331200 | 2.91 | 0.02 | 0.69 | 2.86 | 2.91 | 2.86 | 7208 |
| 1716244800 | 2.89 | -0.04 | -1.37 | 2.95 | 2.95 | 2.85 | 33778 |
| 1715985600 | 2.93 | 0.05 | 1.74 | 2.92 | 2.96 | 2.85 | 17612 |
| 1715899200 | 2.88 | -0.06 | -2.04 | 2.92 | 2.97 | 2.85 | 30328 |
| 1715812800 | 2.94 | 0.04 | 1.38 | 2.94 | 2.9647 | 2.85 | 17135 |
| 1715726400 | 2.9 | -0.04 | -1.36 | 2.93 | 2.962 | 2.88 | 6084 |
| 1715640000 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.8201 | 16171 |
| 1715380800 | 3 | -0.1 | -3.23 | 3.06 | 3.06 | 2.88 | 14642 |
| 1715294400 | 3.1 | 0.03 | 0.98 | 3.08 | 3.1 | 2.9417 | 9603 |
| 1715208000 | 3.07 | 0.04 | 1.32 | 3.04 | 3.08 | 2.99 | 7026 |
| 1715121600 | 3.0299999 | 0.02 | 0.66 | 3 | 3.1 | 2.98 | 19768 |
| 1715035200 | 3.0099999 | 0.16 | 5.61 | 2.86 | 3.15 | 2.86 | 28783 |
| 1714776000 | 2.85 | -0.07 | -2.40 | 2.96 | 2.96 | 2.85 | 7557 |
| 1714689600 | 2.92 | 0.06 | 2.10 | 2.92 | 2.95 | 2.77 | 20891 |
| 1714603200 | 2.86 | -0.14 | -4.67 | 3.0099999 | 3.0099999 | 2.83 | 14053 |
| 1714516800 | 3 | -0.01 | -0.33 | 3.05 | 3.05 | 2.9211 | 14588 |
| 1714430400 | 3.0099999 | -0.05 | -1.63 | 3.15 | 3.15 | 2.94 | 14458 |
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
