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 | 3.58565737052 | 2.51 | 2.63 | 2.3916 | 5440 | 2.54901743 | CS |
| 4 | 0.02 | 0.77519379845 | 2.58 | 2.69 | 2.35 | 5843 | 2.52813509 | CS |
| 12 | 0.22 | 9.24369747899 | 2.38 | 2.69 | 2.0673 | 8018 | 2.43841201 | CS |
| 26 | 0.17 | 6.99588477366 | 2.43 | 2.69 | 2.0001 | 5531 | 2.37055569 | CS |
| 52 | 0.63 | 31.9796954315 | 1.97 | 2.69 | 1.76 | 4525 | 2.30123173 | CS |
| 156 | -1.52 | -36.8932038835 | 4.12 | 4.5851 | 1.76 | 8826 | 3.09367716 | CS |
| 260 | 0.37 | 16.5919282511 | 2.23 | 6.07 | 1.12 | 53008 | 3.36581862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 2.63 | 0.08 | 3.14 | 2.5 | 2.63 | 2.4876999 | 8340 |
| 1726785000 | 2.55 | 0.13 | 5.37 | 2.42 | 2.55 | 2.42 | 4049 |
| 1726698600 | 2.42 | -0.11 | -4.35 | 2.46 | 2.5499 | 2.3916 | 3877 |
| 1726612200 | 2.5299999 | -0 | -0.08 | 2.6 | 2.6 | 2.5299999 | 1501 |
| 1726525800 | 2.532 | 0.14 | 5.94 | 2.5099999 | 2.56 | 2.45 | 8883 |
| 1726266600 | 2.3901 | -0.05 | -2.05 | 2.46 | 2.46 | 2.38 | 915 |
| 1726180200 | 2.44 | 0 | 0.00 | 2.44 | 2.5699 | 2.44 | 1832 |
| 1726093800 | 2.44 | -0.05 | -2.01 | 2.49 | 2.495 | 2.35 | 12428 |
| 1726007400 | 2.49 | 0.05 | 2.05 | 2.35 | 2.5432 | 2.35 | 7729 |
| 1725921000 | 2.44 | -0.14 | -5.43 | 2.56 | 2.56 | 2.38 | 8597 |
| 1725661800 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.5101 | 9303 |
| 1725575400 | 2.6 | 0.04 | 1.56 | 2.5099999 | 2.6 | 2.5099999 | 905 |
| 1725489000 | 2.56 | -0.05 | -1.92 | 2.62 | 2.62 | 2.56 | 753 |
| 1725402600 | 2.61 | 0.04 | 1.75 | 2.5099999 | 2.65 | 2.5099999 | 12205 |
| 1725057000 | 2.565 | -0.02 | -0.58 | 2.54 | 2.6516 | 2.54 | 1274 |
| 1724970600 | 2.58 | 0.04 | 1.57 | 2.55 | 2.69 | 2.5299999 | 6993 |
| 1724884200 | 2.54 | -0.02 | -0.59 | 2.5339999 | 2.6 | 2.5099999 | 7662 |
| 1724797800 | 2.5552 | 0.05 | 1.80 | 2.5 | 2.5552 | 2.5 | 480 |
| 1724711400 | 2.5101 | -0.04 | -1.56 | 2.58 | 2.615 | 2.42 | 12547 |
| 1724452200 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.475 | 2930 |
| 1724365800 | 2.5 | -0.03 | -1.19 | 2.4632 | 2.5 | 2.46 | 4189 |
| 1724279400 | 2.5299999 | 0.01 | 0.40 | 2.49 | 2.5999 | 2.45 | 13121 |
| 1724193000 | 2.52 | -0.05 | -1.95 | 2.6 | 2.6 | 2.48 | 2790 |
| 1724106600 | 2.57 | 0.07 | 2.80 | 2.52 | 2.63 | 2.455 | 68530 |
| 1723847400 | 2.5 | 0.1 | 3.95 | 2.38 | 2.605 | 2.334 | 65951 |
| 1723761000 | 2.4049999 | 0.01 | 0.63 | 2.3904 | 2.47 | 2.3201 | 5154 |
| 1723674600 | 2.39 | 0 | 0.00 | 2.33 | 2.49 | 2.33 | 79 |
| 1723588200 | 2.39 | -0.06 | -2.45 | 2.35 | 2.4842 | 2.3005 | 25295 |
| 1723501800 | 2.45 | 0.03 | 1.24 | 2.59 | 2.59 | 2.33 | 31969 |
| 1723242600 | 2.42 | 0.13 | 5.68 | 2.48 | 2.55 | 2.42 | 35970 |
| 1723156200 | 2.29 | 0.08 | 3.62 | 2.24 | 2.29 | 2.24 | 4984 |
| 1723069800 | 2.21 | 0.01 | 0.24 | 2.3 | 2.3 | 2.1157 | 8727 |
| 1722983400 | 2.2048 | -0.15 | -6.18 | 2.27 | 2.27 | 2.19 | 1553 |
| 1722897000 | 2.35 | 0.07 | 3.07 | 2.11 | 2.35 | 2.11 | 3552 |
| 1722637800 | 2.2799999 | -0.02 | -0.87 | 2.13 | 2.2799999 | 2.1201 | 1751 |
| 1722551400 | 2.3 | 0.14 | 6.48 | 2.31 | 2.31 | 2.16 | 2120 |
| 1722465000 | 2.16 | -0.08 | -3.73 | 2.2 | 2.2 | 2.1301 | 2730 |
| 1722378600 | 2.2437 | 0.11 | 5.32 | 2.11 | 2.2437 | 2.11 | 569 |
| 1722292200 | 2.1303 | -0.07 | -3.17 | 2.11 | 2.2 | 2.11 | 662 |
| 1722033000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.13 | 206 |
| 1721946600 | 2.2 | 0 | 0.00 | 2.2 | 2.2411 | 2.2 | 3036 |
| 1721860200 | 2.2 | -0 | -0.00 | 2.2 | 2.31 | 2.2 | 4042 |
| 1721773800 | 2.2001 | 0.02 | 0.76 | 2.17 | 2.2865 | 2.17 | 516 |
| 1721687400 | 2.1833999 | 0 | 0.00 | 2.15 | 2.1833999 | 2.15 | 40 |
| 1721428200 | 2.1833999 | 0 | 0.00 | 2.12 | 2.31 | 2.12 | 169 |
| 1721341800 | 2.1833999 | -0.04 | -1.65 | 2.11 | 2.1833999 | 2.11 | 728 |
| 1721255400 | 2.22 | -0.06 | -2.63 | 2.22 | 2.25 | 2.1 | 15522 |
| 1721169000 | 2.2799999 | 0.14 | 6.54 | 2.14 | 2.31 | 2.14 | 1151 |
| 1721082600 | 2.14 | -0.03 | -1.38 | 2.27 | 2.31 | 2.1302 | 3481 |
| 1720823400 | 2.17 | -0.04 | -1.59 | 2.2 | 2.2 | 2.145 | 3096 |
| 1720737000 | 2.205 | 0 | 0.00 | 2.15 | 2.205 | 2.15 | 12 |
| 1720650600 | 2.205 | 0.05 | 2.32 | 2.11 | 2.2799999 | 2.11 | 3825 |
| 1720564200 | 2.1549999 | 0.02 | 0.94 | 2.15 | 2.16 | 2.13 | 8997 |
| 1720477800 | 2.1349999 | 0 | 0.23 | 2.23 | 2.23 | 2.11 | 4983 |
| 1720218600 | 2.13 | 0 | 0.00 | 2.13 | 2.29 | 2.13 | 72 |
| 1720040640 | 2.13 | 0 | 0.00 | 2.15 | 2.15 | 2.13 | 45 |
| 1719959400 | 2.13 | -0.08 | -3.62 | 2.25 | 2.3 | 2.0673 | 12067 |
| 1719873000 | 2.21 | 0.01 | 0.45 | 2.38 | 2.38 | 2.21 | 8863 |
| 1719613800 | 2.2 | 0.08 | 3.77 | 2.11 | 2.2 | 2.11 | 1894 |
| 1719527400 | 2.12 | -0.04 | -1.77 | 2.2 | 2.2 | 2.1 | 485 |
| 1719441000 | 2.1583 | 0.04 | 1.81 | 2.3 | 2.32 | 2.1583 | 759 |
| 1719354600 | 2.12 | 0.01 | 0.47 | 2.08 | 2.29 | 2.08 | 1284 |
| 1719268200 | 2.11 | 0.03 | 1.44 | 2.08 | 2.27 | 2.08 | 7342 |
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
