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 | -4.5045045045 | 2.22 | 2.25 | 2.1 | 13664 | 2.14352654 | CS |
| 4 | 0.24 | 12.7659574468 | 1.88 | 2.28 | 1.88 | 37459 | 2.08525586 | CS |
| 12 | 0.49 | 30.0613496933 | 1.63 | 2.28 | 1.5 | 21886 | 1.91568174 | CS |
| 26 | 0.81 | 61.8320610687 | 1.31 | 2.28 | 1.31 | 20202 | 1.74714403 | CS |
| 52 | 0.37 | 21.1428571429 | 1.75 | 2.28 | 1.31 | 19199 | 1.67471779 | CS |
| 156 | 0.09 | 4.43349753695 | 2.03 | 2.28 | 1.15 | 30580 | 1.64441989 | CS |
| 260 | 0.58 | 37.6623376623 | 1.54 | 4.04 | 1.15 | 33791 | 1.91631267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 2.1 | -0.02 | -0.94 | 2.1 | 2.14 | 2.1 | 11800 |
| 1713822000 | 2.12 | -0.03 | -1.40 | 2.12 | 2.13 | 2.12 | 19162 |
| 1713562800 | 2.15 | -0.04 | -1.83 | 2.17 | 2.17 | 2.15 | 21147 |
| 1713476400 | 2.19 | -0.02 | -0.90 | 2.16 | 2.19 | 2.16 | 12500 |
| 1713390000 | 2.21 | 0.03 | 1.38 | 2.22 | 2.25 | 2.21 | 3710 |
| 1713303600 | 2.18 | 0.03 | 1.40 | 2.2 | 2.2 | 2.18 | 52274 |
| 1713217200 | 2.15 | -0.06 | -2.71 | 2.17 | 2.17 | 2.13 | 3757 |
| 1712958000 | 2.21 | 0 | 0.00 | 2.24 | 2.2799999 | 2.18 | 55750 |
| 1712871600 | 2.21 | 0.08 | 3.76 | 2.17 | 2.21 | 2.17 | 30223 |
| 1712785200 | 2.13 | -0.01 | -0.47 | 2.11 | 2.16 | 2.11 | 33419 |
| 1712698800 | 2.14 | 0.04 | 1.90 | 2.14 | 2.16 | 2.13 | 45367 |
| 1712612400 | 2.1 | 0.06 | 2.94 | 2.05 | 2.11 | 2.04 | 178879 |
| 1712353200 | 2.04 | 0.04 | 2.00 | 2.0299999 | 2.04 | 2.0299999 | 40071 |
| 1712266800 | 2 | -0.01 | -0.50 | 2 | 2.04 | 2 | 47975 |
| 1712180400 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0099999 | 1.99 | 34246 |
| 1712094000 | 1.98 | 0.05 | 2.59 | 1.94 | 1.99 | 1.94 | 47115 |
| 1712007600 | 1.93 | 0.04 | 2.12 | 1.9 | 1.93 | 1.88 | 30900 |
| 1711662000 | 1.89 | -0.01 | -0.53 | 1.91 | 1.92 | 1.89 | 23500 |
| 1711575600 | 1.9 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 19929 |
| 1711489200 | 1.87 | 0.02 | 1.08 | 1.87 | 1.87 | 1.87 | 100 |
| 1711402800 | 1.85 | 0.01 | 0.54 | 1.83 | 1.85 | 1.83 | 7800 |
| 1711143600 | 1.84 | -0.08 | -4.17 | 1.83 | 1.84 | 1.8 | 17750 |
| 1711057200 | 1.92 | 0.07 | 3.78 | 1.89 | 1.92 | 1.89 | 33500 |
| 1710970800 | 1.85 | 0.05 | 2.78 | 1.81 | 1.86 | 1.81 | 46300 |
| 1710884400 | 1.8 | -0.05 | -2.70 | 1.82 | 1.82 | 1.79 | 3300 |
| 1710798000 | 1.85 | 0.04 | 2.21 | 1.84 | 1.85 | 1.84 | 4000 |
| 1710538800 | 1.81 | 0.02 | 1.12 | 1.81 | 1.81 | 1.81 | 9260 |
| 1710452400 | 1.79 | -0.05 | -2.72 | 1.84 | 1.84 | 1.79 | 4600 |
| 1710366000 | 1.84 | 0.02 | 1.10 | 1.82 | 1.84 | 1.81 | 13500 |
| 1710279600 | 1.82 | 0 | 0.00 | 1.8 | 1.82 | 1.8 | 24010 |
| 1710193200 | 1.82 | 0.04 | 2.25 | 1.8 | 1.82 | 1.79 | 23527 |
| 1709937600 | 1.78 | 0 | 0.00 | 1.79 | 1.8 | 1.78 | 5350 |
| 1709851200 | 1.78 | 0.02 | 1.14 | 1.8 | 1.8 | 1.78 | 2079 |
| 1709764800 | 1.76 | 0.02 | 1.15 | 1.76 | 1.8 | 1.76 | 28900 |
| 1709678400 | 1.74 | 0.07 | 4.19 | 1.69 | 1.75 | 1.69 | 30700 |
| 1709592000 | 1.67 | 0.1 | 6.37 | 1.61 | 1.67 | 1.61 | 94200 |
| 1709332800 | 1.57 | 0.03 | 1.95 | 1.6 | 1.6 | 1.57 | 2469 |
| 1709246400 | 1.54 | -0.02 | -1.28 | 1.56 | 1.6 | 1.54 | 37700 |
| 1709160000 | 1.56 | -0.02 | -1.27 | 1.57 | 1.6 | 1.56 | 11140 |
| 1709073600 | 1.58 | 0.04 | 2.60 | 1.57 | 1.59 | 1.57 | 1700 |
| 1708987200 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.54 | 2300 |
| 1708728000 | 1.56 | 0.02 | 1.30 | 1.56 | 1.57 | 1.56 | 950 |
| 1708641600 | 1.54 | -0.03 | -1.91 | 1.55 | 1.55 | 1.52 | 33605 |
| 1708555200 | 1.57 | -0.03 | -1.88 | 1.56 | 1.57 | 1.54 | 800 |
| 1708468800 | 1.6 | 0.05 | 3.23 | 1.57 | 1.6 | 1.54 | 1800 |
| 1708123200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 100 |
| 1708036800 | 1.55 | 0.05 | 3.33 | 1.55 | 1.56 | 1.54 | 3700 |
| 1707950400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 5500 |
| 1707864000 | 1.55 | 0 | 0.00 | 1.54 | 1.55 | 1.52 | 7325 |
| 1707777600 | 1.55 | 0.01 | 0.65 | 1.57 | 1.57 | 1.55 | 1400 |
| 1707518400 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 3201 |
| 1707432000 | 1.55 | -0.07 | -4.32 | 1.57 | 1.57 | 1.55 | 11241 |
| 1707345600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1707259200 | 1.62 | 0.03 | 1.89 | 1.6 | 1.62 | 1.58 | 26491 |
| 1707172800 | 1.59 | -0.03 | -1.85 | 1.6 | 1.6 | 1.58 | 535 |
| 1706913600 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 224 |
| 1706827200 | 1.62 | -0.04 | -2.41 | 1.6 | 1.6299999 | 1.6 | 3400 |
| 1706740800 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.66 | 1.6299999 | 2786 |
| 1706654400 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6299999 | 3052 |
| 1706568000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1706308800 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.6399999 | 1.6399999 | 2100 |
| 1706222400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1706136000 | 1.68 | 0.09 | 5.66 | 1.69 | 1.7 | 1.68 | 6700 |
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
