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 | -0.09 | -4.73684210526 | 1.9 | 1.9 | 1.76 | 201526 | 1.85559104 | CS |
| 4 | -0.09 | -4.73684210526 | 1.9 | 1.94 | 1.65 | 593665 | 1.77380536 | CS |
| 12 | -0.67 | -27.0161290323 | 2.48 | 2.48 | 1.6 | 620976 | 1.81699472 | CS |
| 26 | -0.84 | -31.6981132075 | 2.65 | 3.1 | 1.6 | 410328 | 2.07872889 | CS |
| 52 | -1.37 | -43.0817610063 | 3.18 | 3.24 | 1.6 | 447517 | 2.296364 | CS |
| 156 | -6.94 | -79.3142857143 | 8.75 | 12.24 | 1.6 | 705778 | 4.80514983 | CS |
| 260 | -2.5 | -58.0046403712 | 4.31 | 12.24 | 1.6 | 608494 | 4.96054545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718228400 | 1.86 | 0.06 | 3.33 | 1.86 | 1.86 | 1.81 | 184068 |
| 1718142000 | 1.8 | -0.07 | -3.74 | 1.87 | 1.88 | 1.77 | 220905 |
| 1718055600 | 1.87 | 0.02 | 1.08 | 1.83 | 1.89 | 1.81 | 135561 |
| 1717796400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.89 | 1.81 | 163919 |
| 1717710000 | 1.89 | 0 | 0.00 | 1.9 | 1.9 | 1.87 | 303176 |
| 1717623600 | 1.89 | 0.1 | 5.59 | 1.79 | 1.9 | 1.79 | 412756 |
| 1717537200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.72 | 253392 |
| 1717450800 | 1.8 | 0.06 | 3.45 | 1.73 | 1.8 | 1.71 | 378347 |
| 1717191600 | 1.74 | 0.01 | 0.58 | 1.7 | 1.82 | 1.69 | 5875194 |
| 1717105200 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.7 | 157293 |
| 1717018800 | 1.71 | 0.01 | 0.59 | 1.69 | 1.72 | 1.65 | 776974 |
| 1716932400 | 1.7 | -0.06 | -3.41 | 1.76 | 1.78 | 1.7 | 230767 |
| 1716846000 | 1.76 | -0.03 | -1.68 | 1.81 | 1.81 | 1.76 | 143529 |
| 1716586800 | 1.79 | 0 | 0.00 | 1.81 | 1.83 | 1.73 | 304145 |
| 1716500400 | 1.79 | -0.05 | -2.72 | 1.86 | 1.86 | 1.77 | 461509 |
| 1716414000 | 1.84 | -0.02 | -1.08 | 1.84 | 1.9 | 1.83 | 330658 |
| 1716327600 | 1.86 | -0.03 | -1.59 | 1.85 | 1.9 | 1.82 | 382323 |
| 1715982000 | 1.89 | 0.01 | 0.53 | 1.88 | 1.91 | 1.85 | 245448 |
| 1715895600 | 1.88 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 319664 |
| 1715809200 | 1.88 | -0.02 | -1.05 | 1.92 | 1.94 | 1.81 | 724320 |
| 1715722800 | 1.9 | -0.02 | -1.04 | 1.92 | 1.96 | 1.87 | 345990 |
| 1715636400 | 1.92 | -0.08 | -4.00 | 2 | 2.05 | 1.9 | 766653 |
| 1715377200 | 2 | 0.24 | 13.64 | 1.81 | 2.14 | 1.78 | 1180164 |
| 1715290800 | 1.76 | 0.03 | 1.73 | 1.77 | 1.79 | 1.72 | 1199028 |
| 1715204400 | 1.73 | -0.04 | -2.26 | 1.76 | 1.77 | 1.73 | 341262 |
| 1715118000 | 1.77 | -0.02 | -1.12 | 1.79 | 1.81 | 1.75 | 89303 |
| 1715031600 | 1.79 | -0.01 | -0.56 | 1.79 | 1.82 | 1.78 | 194412 |
| 1714772400 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.78 | 90293 |
| 1714686000 | 1.8 | 0.03 | 1.69 | 1.77 | 1.87 | 1.77 | 469619 |
| 1714599600 | 1.77 | 0.01 | 0.57 | 1.75 | 1.79 | 1.71 | 285686 |
| 1714513200 | 1.76 | -0.01 | -0.56 | 1.77 | 1.79 | 1.74 | 108333 |
| 1714426800 | 1.77 | -0.01 | -0.56 | 1.76 | 1.78 | 1.74 | 388773 |
| 1714167600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1714081200 | 1.78 | 0.13 | 7.88 | 1.66 | 1.83 | 1.65 | 393255 |
| 1713994800 | 1.65 | -0.11 | -6.25 | 1.74 | 1.79 | 1.65 | 203963 |
| 1713908400 | 1.76 | 0.02 | 1.15 | 1.71 | 1.88 | 1.71 | 550862 |
| 1713822000 | 1.74 | 0.02 | 1.16 | 1.7 | 1.75 | 1.6399999 | 1097118 |
| 1713562800 | 1.72 | 0 | 0.00 | 1.75 | 1.79 | 1.71 | 189401 |
| 1713476400 | 1.72 | -0.07 | -3.91 | 1.77 | 1.77 | 1.7 | 684894 |
| 1713390000 | 1.79 | 0.05 | 2.87 | 1.78 | 1.82 | 1.7 | 4252966 |
| 1713303600 | 1.74 | -0.08 | -4.40 | 1.83 | 1.84 | 1.73 | 1613878 |
| 1713217200 | 1.82 | -0.11 | -5.70 | 1.93 | 1.94 | 1.8 | 222570 |
| 1712958000 | 1.93 | 0.03 | 1.58 | 1.85 | 1.95 | 1.85 | 162317 |
| 1712871600 | 1.9 | 0.03 | 1.60 | 1.88 | 1.95 | 1.88 | 332715 |
| 1712785200 | 1.87 | -0.12 | -6.03 | 1.97 | 2.0099999 | 1.85 | 362247 |
| 1712698800 | 1.99 | -0.04 | -1.97 | 2.02 | 2.0299999 | 1.98 | 464292 |
| 1712612400 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.06 | 1.99 | 128937 |
| 1712353200 | 2 | 0 | 0.00 | 2 | 2.1 | 1.99 | 152724 |
| 1712266800 | 2 | -0.02 | -0.99 | 2.05 | 2.05 | 2 | 110899 |
| 1712180400 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.08 | 1.98 | 727022 |
| 1712094000 | 2 | 0.01 | 0.50 | 1.98 | 2.04 | 1.97 | 258283 |
| 1712007600 | 1.99 | -0.1 | -4.78 | 2.1 | 2.13 | 1.99 | 277758 |
| 1711662000 | 2.09 | 0.18 | 9.42 | 1.94 | 2.14 | 1.91 | 688963 |
| 1711575600 | 1.91 | 0.08 | 4.37 | 1.84 | 1.94 | 1.81 | 702071 |
| 1711489200 | 1.83 | 0.03 | 1.67 | 1.8 | 1.84 | 1.74 | 644489 |
| 1711402800 | 1.8 | 0 | 0.00 | 1.84 | 1.84 | 1.6 | 1523475 |
| 1711143600 | 1.8 | -0.62 | -25.62 | 1.97 | 2 | 1.67 | 2139979 |
| 1711057200 | 2.42 | 0 | 0.00 | 2.48 | 2.48 | 2.39 | 197196 |
| 1710970800 | 2.42 | 0.06 | 2.54 | 2.35 | 2.43 | 2.35 | 68450 |
| 1710884400 | 2.36 | -0.04 | -1.67 | 2.38 | 2.41 | 2.36 | 122491 |
| 1710798000 | 2.4 | 0 | 0.00 | 2.38 | 2.4 | 2.3 | 274320 |
| 1710538800 | 2.4 | -0.05 | -2.04 | 2.46 | 2.48 | 2.37 | 925887 |
| 1710452400 | 2.45 | -0.06 | -2.39 | 2.52 | 2.52 | 2.4 | 203269 |
| 1710366000 | 2.5099999 | 0 | 0.00 | 2.49 | 2.55 | 2.47 | 197847 |
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
