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 | -0.46511627907 | 2.15 | 2.15 | 2.11 | 545519 | 2.13253963 | CS |
| 4 | 0.05 | 2.39234449761 | 2.09 | 2.15 | 2.06 | 569515 | 2.11088051 | CS |
| 12 | 0.17 | 8.62944162437 | 1.97 | 2.15 | 1.92 | 573691 | 2.05929079 | CS |
| 26 | 0 | 0 | 2.14 | 2.18 | 1.82 | 496448 | 2.07409344 | CS |
| 52 | 0.06 | 2.88461538462 | 2.08 | 2.27 | 1.82 | 478933 | 2.10943235 | CS |
| 156 | 0.27 | 14.4385026738 | 1.87 | 2.27 | 1.65 | 436832 | 1.98157827 | CS |
| 260 | 0.14 | 7 | 2 | 2.57 | 1.65 | 768695 | 2.18887358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 2.14 | -0.01 | -0.47 | 2.15 | 2.16 | 2.13 | 681253 |
| 1752186600 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.125 | 645040 |
| 1752100200 | 2.14 | 0.02 | 0.94 | 2.13 | 2.145 | 2.125 | 307088 |
| 1752013800 | 2.12 | -0.01 | -0.47 | 2.13 | 2.1428 | 2.11 | 1043002 |
| 1751927400 | 2.13 | -0.02 | -0.93 | 2.15 | 2.15 | 2.12 | 186944 |
| 1751576640 | 2.15 | 0.02 | 1.18 | 2.14 | 2.15 | 2.13 | 165410 |
| 1751495400 | 2.125 | -0.02 | -0.70 | 2.15 | 2.15 | 2.12 | 769283 |
| 1751409000 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 827349 |
| 1751322600 | 2.13 | 0.01 | 0.47 | 2.1 | 2.145 | 2.1 | 1091677 |
| 1751063400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.12 | 2.11 | 511319 |
| 1750977000 | 2.11 | 0 | 0.24 | 2.12 | 2.12 | 2.1 | 704363 |
| 1750890600 | 2.105 | 0 | 0.24 | 2.11 | 2.11 | 2.09 | 457431 |
| 1750804200 | 2.1 | 0.01 | 0.48 | 2.1 | 2.1 | 2.08 | 386709 |
| 1750717800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.07 | 910329 |
| 1750458600 | 2.08 | 0.02 | 0.97 | 2.08 | 2.08 | 2.06 | 284863 |
| 1750285800 | 2.06 | -0.01 | -0.24 | 2.07 | 2.08 | 2.06 | 691918 |
| 1750199400 | 2.065 | -0.01 | -0.24 | 2.07 | 2.08 | 2.06 | 137134 |
| 1750113000 | 2.07 | -0.01 | -0.48 | 2.08 | 2.09 | 2.07 | 246363 |
| 1749853800 | 2.08 | 0 | 0.00 | 2.09 | 2.1 | 2.08 | 885050 |
| 1749767400 | 2.08 | 0 | 0.00 | 2.1 | 2.1 | 2.07 | 391460 |
| 1749681000 | 2.08 | -0.01 | -0.48 | 2.09 | 2.1 | 2.08 | 196035 |
| 1749594600 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.07 | 862129 |
| 1749508200 | 2.08 | 0.02 | 0.97 | 2.07 | 2.08 | 2.06 | 282980 |
| 1749249000 | 2.06 | -0.01 | -0.48 | 2.07 | 2.08 | 2.05 | 283036 |
| 1749162600 | 2.07 | 0.01 | 0.73 | 2.06 | 2.07 | 2.06 | 146958 |
| 1749076200 | 2.055 | -0.01 | -0.24 | 2.06 | 2.07 | 2.05 | 238128 |
| 1748989800 | 2.06 | 0.02 | 0.98 | 2.05 | 2.06 | 2.05 | 282874 |
| 1748903400 | 2.04 | -0.01 | -0.49 | 2.05 | 2.06 | 2.04 | 426931 |
| 1748644200 | 2.05 | 0.01 | 0.49 | 2.05 | 2.05 | 2.0299999 | 102272 |
| 1748557800 | 2.04 | -0.01 | -0.24 | 2.04 | 2.05 | 2.04 | 140738 |
| 1748471400 | 2.045 | 0 | 0.25 | 2.04 | 2.05 | 2.04 | 161382 |
| 1748385000 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0299999 | 505631 |
| 1748039400 | 2.05 | 0.01 | 0.74 | 2.0299999 | 2.05 | 2.02 | 780471 |
| 1747953000 | 2.035 | 0.01 | 0.25 | 2.04 | 2.04 | 2.02 | 649572 |
| 1747866600 | 2.0299999 | -0.01 | -0.25 | 2.04 | 2.04 | 2.02 | 486209 |
| 1747780200 | 2.035 | -0.01 | -0.25 | 2.05 | 2.05 | 2.0299999 | 670245 |
| 1747693800 | 2.04 | -0.02 | -0.97 | 2.04 | 2.05 | 2.0299999 | 1147821 |
| 1747434600 | 2.06 | 0.01 | 0.49 | 2.07 | 2.07 | 2.04 | 795823 |
| 1747348200 | 2.05 | -0.02 | -0.73 | 2.06 | 2.07 | 2.04 | 589920 |
| 1747261800 | 2.065 | 0 | 0.24 | 2.07 | 2.07 | 2.06 | 263890 |
| 1747175400 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.05 | 555612 |
| 1747089000 | 2.06 | 0.03 | 1.48 | 2.04 | 2.06 | 2.04 | 507237 |
| 1746829800 | 2.0299999 | 0 | 0.25 | 2.0299999 | 2.05 | 2.02 | 913150 |
| 1746743400 | 2.025 | -0.01 | -0.25 | 2.0299999 | 2.05 | 2.02 | 788409 |
| 1746657000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.05 | 2.02 | 924105 |
| 1746570600 | 2.04 | -0.01 | -0.49 | 2.05 | 2.06 | 2.0299999 | 882388 |
| 1746484200 | 2.05 | -0.01 | -0.49 | 2.06 | 2.06 | 2.05 | 107895 |
| 1746225000 | 2.06 | 0.02 | 1.23 | 2.04 | 2.06 | 2.0299999 | 629322 |
| 1746138600 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.04 | 2 | 1216540 |
| 1746052200 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.0299999 | 2 | 749981 |
| 1745965800 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.02 | 1.99 | 806645 |
| 1745879400 | 1.99 | -0.01 | -0.25 | 2.02 | 2.02 | 1.99 | 735297 |
| 1745620200 | 1.995 | -0.02 | -0.75 | 2.02 | 2.04 | 1.995 | 614032 |
| 1745533800 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.0299999 | 2.0099999 | 590416 |
| 1745447400 | 2.02 | 0.04 | 2.02 | 2.0099999 | 2.02 | 1.98 | 1066143 |
| 1745361000 | 1.98 | 0.03 | 1.54 | 1.97 | 1.99 | 1.96 | 1037758 |
| 1745274600 | 1.95 | -0.03 | -1.27 | 1.97 | 1.98 | 1.92 | 357148 |
| 1744929000 | 1.975 | 0.01 | 0.25 | 1.98 | 1.99 | 1.97 | 741311 |
| 1744842600 | 1.97 | -0.01 | -0.51 | 1.98 | 2 | 1.97 | 371481 |
| 1744756200 | 1.98 | -0.02 | -1.00 | 1.98 | 2 | 1.973 | 471151 |
| 1744669800 | 2 | 0.07 | 3.63 | 1.96 | 2 | 1.96 | 1207234 |
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
