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 | -0.01 | -0.487804878049 | 2.05 | 2.11 | 2.01 | 22485780 | 2.05848903 | CS |
| 4 | 0.05 | 2.51256281407 | 1.99 | 2.38 | 1.93 | 35380637 | 2.15079603 | CS |
| 12 | -0.37 | -15.3526970954 | 2.41 | 2.89 | 1.9 | 33535395 | 2.30464808 | CS |
| 26 | -0.95 | -31.7725752508 | 2.99 | 3.56 | 1.9 | 29866560 | 2.60458887 | CS |
| 52 | -0.46 | -18.4 | 2.5 | 3.68 | 1.9 | 26719503 | 2.76279536 | CS |
| 156 | -1.94 | -48.743718593 | 3.98 | 4.9 | 1.72 | 32571799 | 2.74932089 | CS |
| 260 | -8.46 | -80.5714285714 | 10.5 | 12.8 | 1.72 | 38304251 | 4.18151436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716327000 | 2.04 | -0.02 | -0.97 | 2.05 | 2.09 | 2.04 | 24182500 |
| 1716240600 | 2.06 | 0.01 | 0.49 | 2.04 | 2.08 | 2.0099999 | 30335100 |
| 1715981400 | 2.05 | -0.01 | -0.49 | 2.06 | 2.08 | 2.04 | 13106700 |
| 1715895000 | 2.06 | -0.01 | -0.48 | 2.1 | 2.11 | 2.04 | 24228700 |
| 1715808600 | 2.07 | 0.02 | 0.98 | 2.05 | 2.11 | 2.05 | 20438700 |
| 1715722200 | 2.05 | 0.01 | 0.49 | 2.05 | 2.1 | 2.04 | 24319700 |
| 1715635800 | 2.04 | -0.02 | -0.97 | 2.06 | 2.07 | 1.99 | 29496100 |
| 1715376600 | 2.06 | -0.13 | -5.94 | 2.17 | 2.19 | 2.04 | 35930100 |
| 1715290140 | 2.19 | -0.1 | -4.37 | 2.1 | 2.22 | 1.94 | 138831700 |
| 1715203800 | 2.29 | 0 | 0.00 | 2.27 | 2.31 | 2.24 | 25206700 |
| 1715117400 | 2.29 | -0.01 | -0.43 | 2.2799999 | 2.34 | 2.27 | 15988000 |
| 1715031000 | 2.3 | -0.01 | -0.43 | 2.29 | 2.36 | 2.2799999 | 17543500 |
| 1714771800 | 2.31 | 0.08 | 3.59 | 2.3 | 2.38 | 2.3 | 39917600 |
| 1714685400 | 2.23 | 0.05 | 2.29 | 2.21 | 2.29 | 2.21 | 22839900 |
| 1714512600 | 2.18 | -0.07 | -3.11 | 2.23 | 2.24 | 2.16 | 36976800 |
| 1714426200 | 2.25 | 0.08 | 3.69 | 2.16 | 2.2599999 | 2.15 | 27385400 |
| 1714167000 | 2.17 | 0 | 0.00 | 2.2 | 2.22 | 2.14 | 25282400 |
| 1714080540 | 2.17 | 0.17 | 8.50 | 2.07 | 2.23 | 2.0299999 | 68911700 |
| 1713994200 | 2 | -0.02 | -0.99 | 2.04 | 2.09 | 1.96 | 39089100 |
| 1713907800 | 2.02 | 0 | 0.00 | 1.99 | 2.02 | 1.93 | 36404200 |
| 1713821340 | 2.02 | 0.05 | 2.54 | 1.98 | 2.02 | 1.93 | 40445300 |
| 1713562200 | 1.97 | 0.04 | 2.07 | 1.96 | 2.02 | 1.9 | 46121900 |
| 1713475800 | 1.93 | -0.06 | -3.02 | 2 | 2.02 | 1.92 | 47962500 |
| 1713389400 | 1.99 | -0.06 | -2.93 | 2.07 | 2.09 | 1.97 | 37635900 |
| 1713302940 | 2.05 | -0.06 | -2.84 | 2.08 | 2.09 | 2.02 | 40245200 |
| 1713216600 | 2.11 | -0.09 | -4.09 | 2.19 | 2.19 | 2.06 | 35700000 |
| 1712957400 | 2.2 | -0.08 | -3.51 | 2.2799999 | 2.29 | 2.19 | 37544700 |
| 1712870940 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.34 | 2.2599999 | 25394800 |
| 1712784540 | 2.32 | -0.04 | -1.69 | 2.35 | 2.37 | 2.31 | 27240900 |
| 1712698140 | 2.36 | 0.08 | 3.51 | 2.32 | 2.39 | 2.27 | 24256000 |
| 1712611740 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.3 | 2.23 | 15658500 |
| 1712352600 | 2.24 | 0 | 0.00 | 2.25 | 2.2599999 | 2.21 | 20344300 |
| 1712266140 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.22 | 28941900 |
| 1712179740 | 2.22 | -0.14 | -5.93 | 2.35 | 2.36 | 2.2 | 50812000 |
| 1712093400 | 2.36 | -0.01 | -0.42 | 2.38 | 2.39 | 2.32 | 21790100 |
| 1712006940 | 2.37 | 0 | 0.00 | 2.38 | 2.46 | 2.36 | 20829700 |
| 1711661400 | 2.37 | -0.01 | -0.42 | 2.38 | 2.44 | 2.35 | 24462700 |
| 1711574940 | 2.38 | -0.03 | -1.24 | 2.4 | 2.41 | 2.34 | 24337000 |
| 1711488540 | 2.41 | -0.01 | -0.41 | 2.41 | 2.43 | 2.38 | 18967600 |
| 1711402140 | 2.42 | -0.02 | -0.82 | 2.47 | 2.5299999 | 2.41 | 24526600 |
| 1711143000 | 2.44 | 0.08 | 3.39 | 2.38 | 2.48 | 2.33 | 77908700 |
| 1711056600 | 2.36 | -0.34 | -12.59 | 2.59 | 2.6 | 2.35 | 89391300 |
| 1710970200 | 2.7 | 0.12 | 4.65 | 2.59 | 2.73 | 2.56 | 39622300 |
| 1710883740 | 2.58 | 0 | 0.00 | 2.61 | 2.64 | 2.55 | 26505800 |
| 1710797400 | 2.58 | 0.09 | 3.61 | 2.54 | 2.67 | 2.5299999 | 32303400 |
| 1710538200 | 2.49 | -0.32 | -11.39 | 2.8 | 2.83 | 2.48 | 73696100 |
| 1710451740 | 2.81 | -0.05 | -1.75 | 2.87 | 2.88 | 2.81 | 20016000 |
| 1710365400 | 2.86 | 0.07 | 2.51 | 2.77 | 2.89 | 2.75 | 20975500 |
| 1710278940 | 2.79 | 0.11 | 4.10 | 2.72 | 2.81 | 2.68 | 23402700 |
| 1710192600 | 2.68 | 0.01 | 0.37 | 2.65 | 2.72 | 2.64 | 17910300 |
| 1709933400 | 2.67 | -0.05 | -1.84 | 2.69 | 2.7 | 2.63 | 26449100 |
| 1709847000 | 2.72 | 0.01 | 0.37 | 2.71 | 2.75 | 2.69 | 19321300 |
| 1709760540 | 2.71 | -0.01 | -0.37 | 2.75 | 2.77 | 2.7 | 26831000 |
| 1709674200 | 2.72 | 0.14 | 5.43 | 2.68 | 2.7799999 | 2.67 | 37415400 |
| 1709587740 | 2.58 | -0.02 | -0.77 | 2.61 | 2.65 | 2.55 | 25014800 |
| 1709328600 | 2.6 | 0.08 | 3.17 | 2.5299999 | 2.61 | 2.5299999 | 22472900 |
| 1709242200 | 2.52 | -0.01 | -0.40 | 2.52 | 2.58 | 2.49 | 22047000 |
| 1709155800 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.57 | 2.5 | 16136200 |
| 1709069400 | 2.55 | 0.17 | 7.14 | 2.41 | 2.55 | 2.41 | 42183400 |
| 1708983000 | 2.38 | 0.02 | 0.85 | 2.36 | 2.41 | 2.36 | 16307200 |
| 1708723800 | 2.36 | -0.08 | -3.28 | 2.46 | 2.46 | 2.34 | 28868100 |
| 1708637400 | 2.44 | -0.06 | -2.40 | 2.52 | 2.55 | 2.44 | 29438000 |
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
