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 | 0.06 | 2.20588235294 | 2.72 | 2.95 | 2.6 | 20735 | 2.73757198 | CS |
| 4 | -0.08 | -2.7972027972 | 2.86 | 3.01 | 2.6 | 30115 | 2.76288441 | CS |
| 12 | -0.48 | -14.7239263804 | 3.26 | 3.45 | 2.6 | 25706 | 2.9493558 | CS |
| 26 | 0.19 | 7.33590733591 | 2.59 | 3.84 | 2.48 | 52160 | 3.04656082 | CS |
| 52 | -0.31 | -10.0323624595 | 3.09 | 3.84 | 2.42 | 59741 | 3.04745376 | CS |
| 156 | 1.31 | 89.1156462585 | 1.47 | 3.84 | 0.93 | 58317 | 2.35853104 | CS |
| 260 | 1.4 | 101.449275362 | 1.38 | 3.84 | 0.09 | 62895 | 1.57435924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1718833200 | 2.95 | 0.1 | 3.51 | 2.95 | 2.95 | 2.87 | 8234 |
| 1718746800 | 2.85 | 0.06 | 2.15 | 2.86 | 2.94 | 2.8 | 11867 |
| 1718660400 | 2.79 | 0.12 | 4.49 | 2.63 | 2.8 | 2.6 | 17562 |
| 1718401200 | 2.67 | -0.08 | -2.91 | 2.7 | 2.71 | 2.6 | 60306 |
| 1718314800 | 2.75 | 0.01 | 0.36 | 2.72 | 2.75 | 2.68 | 5708 |
| 1718228400 | 2.74 | 0 | 0.00 | 2.74 | 2.77 | 2.74 | 12226 |
| 1718142000 | 2.74 | -0.2 | -6.80 | 2.87 | 2.87 | 2.74 | 23100 |
| 1718055600 | 2.94 | -0.02 | -0.68 | 2.98 | 2.99 | 2.94 | 4300 |
| 1717796400 | 2.96 | 0 | 0.00 | 2.94 | 2.98 | 2.94 | 1600 |
| 1717710000 | 2.96 | -0.04 | -1.33 | 2.98 | 2.98 | 2.93 | 1330 |
| 1717623600 | 3 | 0.18 | 6.38 | 2.88 | 3.0099999 | 2.88 | 9494 |
| 1717537200 | 2.82 | 0.12 | 4.44 | 2.7 | 2.85 | 2.7 | 19149 |
| 1717450800 | 2.7 | -0.08 | -2.88 | 2.77 | 2.8 | 2.69 | 66803 |
| 1717191600 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.82 | 2.75 | 14333 |
| 1717105200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 13715 |
| 1717018800 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.8 | 2.77 | 4400 |
| 1716932400 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.81 | 2.7599999 | 5902 |
| 1716846000 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.8 | 2.7599999 | 3001 |
| 1716586800 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.8 | 2.71 | 35350 |
| 1716500400 | 2.77 | -0.06 | -2.12 | 2.86 | 2.86 | 2.7599999 | 283920 |
| 1716414000 | 2.83 | -0.1 | -3.41 | 2.92 | 2.92 | 2.81 | 11452 |
| 1716327600 | 2.93 | -0.02 | -0.68 | 2.93 | 2.97 | 2.92 | 18721 |
| 1715982000 | 2.95 | -0.01 | -0.34 | 2.99 | 3 | 2.94 | 13466 |
| 1715895600 | 2.96 | 0.02 | 0.68 | 2.96 | 2.99 | 2.94 | 4502 |
| 1715809200 | 2.94 | -0.07 | -2.33 | 3.02 | 3.0299999 | 2.92 | 55811 |
| 1715722800 | 3.0099999 | -0.26 | -7.95 | 3.15 | 3.2799999 | 2.99 | 66040 |
| 1715636400 | 3.27 | 0.09 | 2.83 | 3.25 | 3.27 | 3.06 | 124563 |
| 1715377200 | 3.18 | 0.06 | 1.92 | 3.15 | 3.18 | 3.15 | 2241 |
| 1715290800 | 3.12 | 0.03 | 0.97 | 3.1 | 3.18 | 3.09 | 7364 |
| 1715204400 | 3.09 | 0.03 | 0.98 | 3.09 | 3.13 | 3.08 | 12032 |
| 1715118000 | 3.06 | -0.05 | -1.61 | 3.12 | 3.14 | 3.06 | 28698 |
| 1715031600 | 3.11 | 0.01 | 0.32 | 3.12 | 3.18 | 3.09 | 3866 |
| 1714772400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.12 | 3.05 | 6631 |
| 1714686000 | 3.05 | -0.02 | -0.65 | 3.08 | 3.21 | 3.05 | 25055 |
| 1714599600 | 3.07 | 0.04 | 1.32 | 3.02 | 3.1 | 3.02 | 236150 |
| 1714513200 | 3.0299999 | 0.05 | 1.68 | 2.99 | 3.0299999 | 2.99 | 3752 |
| 1714426800 | 2.98 | -0.12 | -3.87 | 3.09 | 3.09 | 2.98 | 5006 |
| 1714167600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1714081200 | 3.1 | -0.07 | -2.21 | 3.17 | 3.17 | 3.06 | 3100 |
| 1713994800 | 3.17 | -0.09 | -2.76 | 3.25 | 3.2599999 | 3.17 | 6300 |
| 1713908400 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3 | 3.25 | 3700 |
| 1713822000 | 3.3 | -0.05 | -1.49 | 3.21 | 3.34 | 3.21 | 8525 |
| 1713562800 | 3.35 | 0.25 | 8.06 | 3.08 | 3.45 | 3.08 | 25200 |
| 1713476400 | 3.1 | 0.04 | 1.31 | 3.05 | 3.1 | 3.0299999 | 9203 |
| 1713390000 | 3.06 | 0.03 | 0.99 | 3.0299999 | 3.06 | 3.0099999 | 9700 |
| 1713303600 | 3.0299999 | -0.02 | -0.66 | 3.11 | 3.11 | 3.0299999 | 11326 |
| 1713217200 | 3.05 | -0.02 | -0.65 | 3.08 | 3.08 | 3.05 | 10925 |
| 1712958000 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.05 | 27250 |
| 1712871600 | 3.08 | 0.03 | 0.98 | 3.1 | 3.1 | 3.02 | 10779 |
| 1712785200 | 3.05 | -0.05 | -1.61 | 3.0099999 | 3.07 | 3.0099999 | 7474 |
| 1712698800 | 3.1 | 0.1 | 3.33 | 3.0299999 | 3.1 | 3.0299999 | 9567 |
| 1712612400 | 3 | -0.09 | -2.91 | 3.0099999 | 3.02 | 2.98 | 11775 |
| 1712353200 | 3.09 | 0.14 | 4.75 | 2.95 | 3.09 | 2.95 | 4802 |
| 1712266800 | 2.95 | 0.03 | 1.03 | 3.07 | 3.07 | 2.92 | 20932 |
| 1712180400 | 2.92 | -0.05 | -1.68 | 2.95 | 2.98 | 2.92 | 20418 |
| 1712094000 | 2.97 | -0.13 | -4.19 | 3.08 | 3.1 | 2.94 | 28125 |
| 1712007600 | 3.1 | -0.12 | -3.73 | 3.16 | 3.16 | 3.1 | 1500 |
| 1711662000 | 3.22 | -0.06 | -1.83 | 3.2599999 | 3.27 | 3.22 | 6970 |
| 1711575600 | 3.2799999 | 0.17 | 5.47 | 3.16 | 3.2799999 | 3.1 | 62059 |
| 1711489200 | 3.11 | 0.01 | 0.32 | 3.11 | 3.16 | 3.07 | 33596 |
| 1711402800 | 3.1 | -0.16 | -4.91 | 3.25 | 3.25 | 3 | 406093 |
| 1711143600 | 3.2599999 | -0.07 | -2.10 | 3.35 | 3.39 | 3.2599999 | 32326 |
| 1711057200 | 3.33 | 0.02 | 0.60 | 3.42 | 3.42 | 3.3 | 31628 |
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
