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 | -0.03 | -1.52284263959 | 1.97 | 2.02 | 1.76 | 43742 | 1.90263828 | CS |
| 4 | -0.16 | -7.61904761905 | 2.1 | 2.13 | 1.76 | 17278 | 1.94952991 | CS |
| 12 | -0.25 | -11.4155251142 | 2.19 | 2.25 | 1.76 | 14680 | 2.05130402 | CS |
| 26 | -0.22 | -10.1851851852 | 2.16 | 2.25 | 1.76 | 11686 | 2.09810065 | CS |
| 52 | -0.16 | -7.61904761905 | 2.1 | 2.6 | 1.76 | 11210 | 2.19269341 | CS |
| 156 | -1.42 | -42.2619047619 | 3.36 | 4.15 | 1.76 | 17493 | 2.60811723 | CS |
| 260 | -0.56 | -22.4 | 2.5 | 4.15 | 1.76 | 19602 | 2.60650173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 1.94 | 0.01 | 0.52 | 1.91 | 1.98 | 1.91 | 13153 |
| 1714084200 | 1.93 | 0.06 | 3.21 | 1.85 | 1.94 | 1.834 | 57421 |
| 1713997800 | 1.87 | -0.12 | -6.03 | 1.98 | 2 | 1.76 | 121004 |
| 1713911400 | 1.99 | 0.04 | 2.05 | 1.95 | 2.02 | 1.95 | 5412 |
| 1713825000 | 1.95 | -0.01 | -0.51 | 1.95 | 2.02 | 1.95 | 9501 |
| 1713565800 | 1.96 | 0.01 | 0.51 | 1.97 | 2.02 | 1.95 | 25373 |
| 1713479400 | 1.95 | -0.03 | -1.52 | 1.987 | 2.0299999 | 1.95 | 9206 |
| 1713393000 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.0299999 | 1.9697 | 5174 |
| 1713306600 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.04 | 2 | 1221 |
| 1713220200 | 2.02 | -0.03 | -1.27 | 2.04 | 2.07 | 1.95 | 21896 |
| 1712961000 | 2.0459 | -0.02 | -1.18 | 2.06 | 2.0892 | 2.0275 | 6262 |
| 1712874600 | 2.0703999 | 0 | 0.02 | 2.08 | 2.09 | 2.0299999 | 3792 |
| 1712788200 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.07 | 2 | 8815 |
| 1712701800 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.075 | 2.0298 | 3512 |
| 1712615400 | 2.05 | -0.07 | -3.30 | 2.08 | 2.105 | 2.05 | 2171 |
| 1712356200 | 2.12 | 0.06 | 2.66 | 2.1 | 2.12 | 2.05 | 1181 |
| 1712269800 | 2.065 | -0.02 | -0.72 | 2.06 | 2.11 | 2.05 | 7527 |
| 1712183400 | 2.08 | -0.04 | -1.89 | 2.13 | 2.13 | 2.08 | 4262 |
| 1712097000 | 2.12 | 0.06 | 2.91 | 2.04 | 2.13 | 2.04 | 6817 |
| 1712010600 | 2.06 | -0.01 | -0.48 | 2.1 | 2.1 | 2.05 | 27734 |
| 1711665000 | 2.07 | 0.02 | 0.98 | 2.05 | 2.1 | 2.0045 | 8321 |
| 1711578600 | 2.05 | -0.01 | -0.49 | 2.08 | 2.1 | 2.05 | 7214 |
| 1711492200 | 2.06 | -0.01 | -0.64 | 2.06 | 2.0964999 | 2.02 | 6150 |
| 1711405800 | 2.0733 | -0.02 | -0.80 | 2.08 | 2.09 | 2.0197 | 4848 |
| 1711146600 | 2.09 | 0.06 | 2.96 | 2.05 | 2.09 | 2.035 | 7115 |
| 1711060200 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.099 | 2.0165 | 4811 |
| 1710973800 | 2.06 | 0.05 | 2.49 | 2 | 2.0648 | 2 | 10063 |
| 1710887400 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.1 | 1.9785 | 12730 |
| 1710801000 | 1.98 | -0.12 | -5.71 | 2.07 | 2.14 | 1.975 | 80733 |
| 1710541800 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.08 | 10029 |
| 1710455400 | 2.12 | -0.04 | -1.85 | 2.1 | 2.15 | 2.0612 | 10290 |
| 1710369000 | 2.16 | 0.03 | 1.41 | 2.15 | 2.19 | 2.13 | 7254 |
| 1710282600 | 2.13 | -0.02 | -0.93 | 2.19 | 2.2 | 2.13 | 1519 |
| 1710196200 | 2.15 | -0.01 | -0.46 | 2.18 | 2.2 | 2.15 | 4307 |
| 1709940600 | 2.16 | 0.06 | 2.86 | 2.13 | 2.175 | 2.1182 | 8105 |
| 1709854200 | 2.1 | -0.04 | -1.87 | 2.16 | 2.1801 | 2.09 | 54255 |
| 1709767800 | 2.14 | -0.02 | -0.93 | 2.15 | 2.19 | 2.14 | 1814 |
| 1709681400 | 2.16 | -0.02 | -0.69 | 2.15 | 2.21 | 2.12 | 13061 |
| 1709595000 | 2.175 | 0.01 | 0.69 | 2.15 | 2.23 | 2.13 | 24605 |
| 1709335800 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.1 | 15194 |
| 1709249400 | 2.15 | 0 | 0.00 | 2.15 | 2.21 | 2.12 | 12158 |
| 1709163000 | 2.15 | 0 | 0.00 | 2.17 | 2.2203 | 2.14 | 20805 |
| 1709076600 | 2.15 | 0 | 0.00 | 2.17 | 2.21 | 2.15 | 10114 |
| 1708990200 | 2.15 | -0.03 | -1.38 | 2.16 | 2.22 | 2.15 | 5788 |
| 1708731000 | 2.18 | 0.01 | 0.46 | 2.19 | 2.25 | 2.1746 | 5863 |
| 1708644600 | 2.17 | 0.01 | 0.46 | 2.17 | 2.25 | 2.16 | 38446 |
| 1708558200 | 2.16 | 0.01 | 0.47 | 2.16 | 2.215 | 2.1501 | 6848 |
| 1708471800 | 2.15 | -0.05 | -2.27 | 2.18 | 2.23 | 2.15 | 21893 |
| 1708126200 | 2.2 | 0.02 | 0.92 | 2.18 | 2.23 | 2.1584 | 22187 |
| 1708039800 | 2.18 | -0.02 | -0.91 | 2.16 | 2.21 | 2.1598 | 10737 |
| 1707953400 | 2.2 | 0.07 | 3.29 | 2.12 | 2.23 | 2.12 | 13140 |
| 1707867000 | 2.13 | -0.01 | -0.47 | 2.14 | 2.19 | 2.13 | 12183 |
| 1707780600 | 2.14 | -0.07 | -3.17 | 2.2 | 2.22 | 2.14 | 4442 |
| 1707521400 | 2.21 | 0.05 | 2.31 | 2.15 | 2.21 | 2.15 | 12085 |
| 1707435000 | 2.16 | 0.01 | 0.47 | 2.15 | 2.19 | 2.15 | 15314 |
| 1707348600 | 2.15 | -0.04 | -1.83 | 2.16 | 2.16 | 2.15 | 4474 |
| 1707262200 | 2.19 | 0.04 | 1.86 | 2.15 | 2.1901 | 2.15 | 2899 |
| 1707175800 | 2.15 | -0.03 | -1.38 | 2.15 | 2.199 | 2.15 | 4005 |
| 1706916600 | 2.18 | -0.01 | -0.46 | 2.19 | 2.19 | 2.1287 | 7340 |
| 1706830200 | 2.19 | 0.02 | 0.92 | 2.1387 | 2.19 | 2.11 | 5427 |
| 1706743800 | 2.17 | 0.02 | 0.93 | 2.18 | 2.18 | 2.17 | 506 |
| 1706657400 | 2.15 | -0.02 | -0.92 | 2.19 | 2.19 | 2.14 | 5271 |
| 1706571000 | 2.17 | 0.02 | 0.93 | 2.15 | 2.17 | 2.13 | 3428 |
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
