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 | 0.02 | 0.909090909091 | 2.2 | 2.4 | 2.2 | 4298 | 2.2817258 | CS |
| 4 | 0.04 | 1.83486238532 | 2.18 | 2.4 | 2.09 | 4733 | 2.18830586 | CS |
| 12 | 0.37 | 20 | 1.85 | 2.4 | 1.85 | 6375 | 2.09736249 | CS |
| 26 | -0.01 | -0.448430493274 | 2.23 | 2.4 | 1.77 | 5418 | 2.07384241 | CS |
| 52 | -0.21 | -8.64197530864 | 2.43 | 2.87 | 1.77 | 4900 | 2.21377517 | CS |
| 156 | -0.76 | -25.5033557047 | 2.98 | 3.5 | 1.77 | 5857 | 2.61935722 | CS |
| 260 | 0.57 | 34.5454545455 | 1.65 | 3.5 | 1.31 | 11348 | 2.39945458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716586800 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 49 |
| 1716500400 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.2599999 | 2.22 | 1829 |
| 1716414000 | 2.25 | -0.15 | -6.25 | 2.35 | 2.35 | 2.25 | 5760 |
| 1716327600 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4 | 2.25 | 4002 |
| 1715982000 | 2.25 | 0.08 | 3.69 | 2.2 | 2.25 | 2.2 | 5601 |
| 1715895600 | 2.17 | -0.02 | -0.91 | 2.16 | 2.18 | 2.16 | 1601 |
| 1715809200 | 2.19 | 0.03 | 1.39 | 2.17 | 2.24 | 2.09 | 4800 |
| 1715722800 | 2.16 | 0.02 | 0.93 | 2.15 | 2.16 | 2.15 | 3000 |
| 1715636400 | 2.14 | -0.01 | -0.47 | 2.24 | 2.24 | 2.14 | 2945 |
| 1715377200 | 2.15 | -0.02 | -0.92 | 2.15 | 2.15 | 2.15 | 1000 |
| 1715290800 | 2.17 | 0.03 | 1.40 | 2.18 | 2.24 | 2.15 | 6500 |
| 1715204400 | 2.14 | -0.01 | -0.47 | 2.16 | 2.16 | 2.14 | 1200 |
| 1715118000 | 2.15 | -0.01 | -0.46 | 2.15 | 2.15 | 2.12 | 1050 |
| 1715031600 | 2.16 | -0.04 | -1.82 | 2.17 | 2.23 | 2.12 | 28125 |
| 1714772400 | 2.2 | -0.01 | -0.45 | 2.12 | 2.2 | 2.12 | 1625 |
| 1714686000 | 2.21 | 0.1 | 4.74 | 2.1 | 2.21 | 2.1 | 1400 |
| 1714599600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 3000 |
| 1714513200 | 2.11 | -0.13 | -5.80 | 2.17 | 2.2 | 2.11 | 5600 |
| 1714426800 | 2.24 | 0.05 | 2.28 | 2.18 | 2.24 | 2.17 | 6150 |
| 1714167600 | 2.19 | -0.03 | -1.35 | 2.21 | 2.2599999 | 2.15 | 22600 |
| 1714081200 | 2.22 | 0.12 | 5.71 | 2.09 | 2.22 | 2.09 | 20201 |
| 1713994800 | 2.1 | 0.04 | 1.94 | 2.04 | 2.16 | 2 | 9300 |
| 1713908400 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 4000 |
| 1713822000 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.06 | 1504 |
| 1713562800 | 2.06 | -0.04 | -1.90 | 2.07 | 2.07 | 2.06 | 628 |
| 1713476400 | 2.1 | 0.03 | 1.45 | 2.09 | 2.1 | 2.09 | 8600 |
| 1713390000 | 2.07 | -0.01 | -0.48 | 2.06 | 2.07 | 2.06 | 3700 |
| 1713303600 | 2.08 | -0.03 | -1.42 | 2.1 | 2.1 | 2.08 | 2700 |
| 1713217200 | 2.11 | -0.14 | -6.22 | 2.19 | 2.19 | 2.05 | 18632 |
| 1712958000 | 2.25 | 0.1 | 4.65 | 2.17 | 2.25 | 2.17 | 9452 |
| 1712871600 | 2.15 | -0.02 | -0.92 | 2.2 | 2.22 | 2.13 | 17584 |
| 1712785200 | 2.17 | 0.01 | 0.46 | 2.17 | 2.18 | 2.16 | 4705 |
| 1712698800 | 2.16 | 0.09 | 4.35 | 2.08 | 2.19 | 2.08 | 12316 |
| 1712612400 | 2.07 | -0.02 | -0.96 | 2.08 | 2.08 | 2.07 | 6900 |
| 1712353200 | 2.09 | 0.04 | 1.95 | 2.08 | 2.1 | 2.08 | 6036 |
| 1712266800 | 2.05 | -0.03 | -1.44 | 2.06 | 2.06 | 1.91 | 14342 |
| 1712180400 | 2.08 | 0.07 | 3.48 | 2.04 | 2.09 | 2.04 | 5805 |
| 1712094000 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 1.9 | 28635 |
| 1712007600 | 2.04 | -0.01 | -0.49 | 2.02 | 2.04 | 1.99 | 12860 |
| 1711662000 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.05 | 2.0299999 | 1900 |
| 1711575600 | 2 | 0.02 | 1.01 | 1.96 | 2 | 1.96 | 17048 |
| 1711489200 | 1.98 | 0.01 | 0.51 | 1.98 | 2 | 1.97 | 1400 |
| 1711402800 | 1.97 | 0.01 | 0.51 | 1.98 | 1.99 | 1.95 | 1000 |
| 1711143600 | 1.96 | -0.03 | -1.51 | 2 | 2 | 1.88 | 10230 |
| 1711057200 | 1.99 | -0.01 | -0.50 | 2.04 | 2.04 | 1.96 | 5100 |
| 1710970800 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.98 | 728 |
| 1710884400 | 1.99 | -0.03 | -1.49 | 1.96 | 1.99 | 1.96 | 205 |
| 1710798000 | 2.02 | -0.03 | -1.46 | 2.02 | 2.02 | 2.02 | 100 |
| 1710538800 | 2.05 | 0 | 0.00 | 2.0299999 | 2.05 | 2.0299999 | 1100 |
| 1710452400 | 2.05 | 0.07 | 3.54 | 1.96 | 2.05 | 1.9 | 14700 |
| 1710366000 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.0299999 | 1.95 | 5896 |
| 1710279600 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.97 | 3004 |
| 1710193200 | 2 | 0.02 | 1.01 | 1.98 | 2.02 | 1.98 | 300 |
| 1709937600 | 1.98 | 0.03 | 1.54 | 2 | 2 | 1.98 | 3501 |
| 1709851200 | 1.95 | -0.05 | -2.50 | 2.02 | 2.0299999 | 1.88 | 9307 |
| 1709764800 | 2 | 0.07 | 3.63 | 1.92 | 2.04 | 1.92 | 9366 |
| 1709678400 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.93 | 300 |
| 1709592000 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.94 | 2400 |
| 1709332800 | 1.99 | 0.14 | 7.57 | 1.85 | 1.99 | 1.85 | 2700 |
| 1709246400 | 1.85 | 0.06 | 3.35 | 1.8 | 1.85 | 1.8 | 600 |
| 1709160000 | 1.79 | -0.04 | -2.19 | 1.83 | 1.87 | 1.77 | 7401 |
| 1709073600 | 1.83 | 0 | 0.00 | 1.8 | 1.83 | 1.8 | 6500 |
| 1708987200 | 1.83 | -0.07 | -3.68 | 1.84 | 1.87 | 1.81 | 17216 |
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
