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 | -0.23 | -10.3603603604 | 2.22 | 2.3899 | 1.9 | 81555 | 2.02434726 | CS |
| 4 | -0.61 | -23.4615384615 | 2.6 | 2.88 | 1.9 | 175861 | 2.36708373 | CS |
| 12 | 1.0867 | 120.303332226 | 0.9033 | 3.4785 | 0.710001 | 582387 | 2.19099081 | CS |
| 26 | 1.18 | 145.679012346 | 0.81 | 3.4785 | 0.710001 | 286002 | 2.12240094 | CS |
| 52 | 1.04 | 109.473684211 | 0.95 | 3.4785 | 0.65 | 175887 | 1.92947328 | CS |
| 156 | -34.51 | -94.5479452055 | 36.5 | 37.96 | 0.65 | 104459 | 4.66323957 | CS |
| 260 | -37.53 | -94.9645748988 | 39.52 | 60.8 | 0.65 | 103306 | 10.92709391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 1.94 | -0.07 | -3.48 | 1.98 | 1.99 | 1.925 | 32833 |
| 1714429800 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0352 | 1.97 | 47667 |
| 1714170600 | 1.98 | 0 | 0.00 | 2.0099999 | 2.05 | 1.9 | 125863 |
| 1714084200 | 1.98 | -0.1 | -4.81 | 2.02 | 2.1183 | 1.97 | 99869 |
| 1713997800 | 2.08 | -0.04 | -1.89 | 2.15 | 2.19 | 2.02 | 53976 |
| 1713911400 | 2.12 | -0.14 | -6.19 | 2.22 | 2.3899 | 2.1096 | 80401 |
| 1713825000 | 2.2599999 | 0.01 | 0.44 | 2.24 | 2.33 | 2.2101 | 28357 |
| 1713565800 | 2.25 | 0.09 | 4.17 | 2.15 | 2.3199 | 2.1 | 47375 |
| 1713479400 | 2.16 | -0.12 | -5.26 | 2.2799999 | 2.38 | 2.05 | 190361 |
| 1713393000 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.4692 | 2.228 | 203219 |
| 1713306600 | 2.22 | 0.03 | 1.37 | 2.17 | 2.27 | 2.11 | 217569 |
| 1713220200 | 2.19 | -0.1 | -4.37 | 2.18 | 2.3 | 2.13 | 240529 |
| 1712961000 | 2.29 | -0.31 | -11.92 | 2.6 | 2.6 | 2.2599999 | 178419 |
| 1712874600 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6915 | 2.4901 | 143339 |
| 1712788200 | 2.58 | -0.18 | -6.52 | 2.73 | 2.88 | 2.5099999 | 447328 |
| 1712701800 | 2.7599999 | 0.4 | 16.95 | 2.36 | 2.84 | 2.3 | 315460 |
| 1712615400 | 2.36 | 0.08 | 3.51 | 2.45 | 2.45 | 2.25 | 294633 |
| 1712356200 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.36 | 2.16 | 236335 |
| 1712269800 | 2.29 | -0.14 | -5.76 | 2.42 | 2.44 | 2.2599999 | 142675 |
| 1712183400 | 2.43 | -0.25 | -9.33 | 2.63 | 2.68 | 2.35 | 230936 |
| 1712097000 | 2.68 | 0.03 | 1.13 | 2.6 | 2.79 | 2.6 | 192915 |
| 1712010600 | 2.65 | 0.25 | 10.42 | 2.4 | 2.65 | 2.36 | 512859 |
| 1711665000 | 2.4 | -0.2 | -7.69 | 2.58 | 2.63 | 2.35 | 207800 |
| 1711578600 | 2.6 | -0.21 | -7.47 | 2.8 | 2.81 | 2.56 | 185356 |
| 1711492200 | 2.81 | -0.15 | -5.07 | 2.95 | 3.29 | 2.81 | 490252 |
| 1711405800 | 2.96 | 0.01 | 0.34 | 3.0099999 | 3.15 | 2.86 | 265318 |
| 1711146600 | 2.95 | -0.03 | -1.01 | 3.12 | 3.15 | 2.81 | 273364 |
| 1711060200 | 2.98 | 0.2 | 7.19 | 2.85 | 3.29 | 2.82 | 673476 |
| 1710973800 | 2.7799999 | 0.45 | 19.31 | 2.3 | 2.97 | 2.295 | 711376 |
| 1710887400 | 2.33 | -0.24 | -9.34 | 2.67 | 2.758 | 2.2599999 | 411096 |
| 1710801000 | 2.57 | -0.64 | -19.94 | 3.3 | 3.4785 | 2.3601 | 1436275 |
| 1710541800 | 3.21 | 0.82 | 34.31 | 2.0299999 | 3.25 | 2.0299999 | 1944064 |
| 1710455400 | 2.39 | 0.49 | 25.79 | 2.05 | 2.67 | 1.9 | 5581795 |
| 1710369000 | 1.9 | 0.97 | 104.30 | 1.31 | 2.17 | 1.1299999 | 16401046 |
| 1710282600 | 0.93 | 0.0638 | 7.37 | 0.88 | 0.99 | 0.85 | 463357 |
| 1710196200 | 0.8662 | 0.0162 | 1.91 | 0.8052 | 0.93 | 0.78 | 62051 |
| 1709940600 | 0.85 | 0.0185 | 2.22 | 0.8268 | 0.87 | 0.78 | 27716 |
| 1709854200 | 0.8315 | 0.0125001 | 1.53 | 0.79 | 0.8315 | 0.7601 | 29346 |
| 1709767800 | 0.8189999 | 0.0211999 | 2.66 | 0.7943 | 0.8381 | 0.787 | 33168 |
| 1709681400 | 0.7978 | -0.0322 | -3.88 | 0.84 | 0.84 | 0.7978 | 6770 |
| 1709595000 | 0.83 | 0.0108 | 1.32 | 0.8181 | 0.834 | 0.8002 | 19751 |
| 1709335800 | 0.8192 | 0.0192 | 2.40 | 0.8058999 | 0.8199999 | 0.8001 | 45612 |
| 1709249400 | 0.8 | 0.0125 | 1.59 | 0.787 | 0.8268 | 0.75 | 16297 |
| 1709163000 | 0.7875 | 0.0275 | 3.62 | 0.7592 | 0.798 | 0.7524 | 12733 |
| 1709076600 | 0.76 | -0.0001 | -0.01 | 0.7601 | 0.79 | 0.75 | 10013 |
| 1708990200 | 0.7601 | 0.0301 | 4.12 | 0.739 | 0.767 | 0.710001 | 42101 |
| 1708731000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.75715 | 0.7201 | 20314 |
| 1708644600 | 0.74 | -0.065 | -8.07 | 0.78 | 0.78 | 0.73 | 41057 |
| 1708558200 | 0.805 | 0.0049 | 0.61 | 0.78 | 0.8189999 | 0.745 | 32287 |
| 1708471800 | 0.8001 | 0.0002 | 0.03 | 0.77 | 0.83 | 0.76 | 16073 |
| 1708126200 | 0.7999 | -0.0101 | -1.25 | 0.81 | 0.8149999 | 0.77 | 12391 |
| 1708039800 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 3939 |
| 1707953400 | 0.83 | 0.0401 | 5.08 | 0.806 | 0.83 | 0.749799 | 33684 |
| 1707867000 | 0.7899 | 0.0316 | 4.17 | 0.7326 | 0.7899 | 0.73 | 3552 |
| 1707780600 | 0.7583 | 0.0082 | 1.09 | 0.73 | 0.791 | 0.7201999 | 15141 |
| 1707521400 | 0.7501 | -0.0599 | -7.40 | 0.81 | 0.81 | 0.75 | 41862 |
| 1707435000 | 0.81 | 0.0287 | 3.67 | 0.7816 | 0.8290999 | 0.77 | 20675 |
| 1707348600 | 0.7813 | -0.0779 | -9.07 | 0.8727 | 0.8727 | 0.75 | 93328 |
| 1707262200 | 0.8592 | -0.0358 | -4.00 | 0.9033 | 0.9033 | 0.83 | 63936 |
| 1707175800 | 0.895 | -0.0051 | -0.57 | 0.9 | 0.9001 | 0.8901 | 4071 |
| 1706916600 | 0.9001 | 0.0001 | 0.01 | 0.92 | 0.926612 | 0.9 | 7876 |
| 1706830200 | 0.9 | -0.03 | -3.23 | 0.92 | 0.9326 | 0.895 | 10527 |
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
