We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.129 | -5.22267206478 | 2.47 | 2.575 | 2.26 | 2252706 | 2.41476194 | CS |
| 4 | 0.141 | 6.40909090909 | 2.2 | 2.61 | 2.145 | 3294144 | 2.40989255 | CS |
| 12 | 0.851 | 57.1140939597 | 1.49 | 2.61 | 1.33 | 2300106 | 2.07743188 | CS |
| 26 | 1.221 | 109.017857143 | 1.12 | 2.61 | 1.05 | 1597976 | 1.82872319 | CS |
| 52 | 0.691 | 41.8787878788 | 1.65 | 2.61 | 1.05 | 1222951 | 1.67451138 | CS |
| 156 | 0.431 | 22.5654450262 | 1.91 | 2.67 | 0.89 | 1572563 | 1.74452875 | CS |
| 260 | 1.621 | 225.138888889 | 0.72 | 2.67 | 0.2 | 1439940 | 1.52473884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 2.341 | -0.02 | -0.81 | 2.38 | 2.415 | 2.34 | 1160540 |
| 1713911400 | 2.36 | -0.01 | -0.42 | 2.33 | 2.44 | 2.2599999 | 1787840 |
| 1713825000 | 2.37 | -0.09 | -3.66 | 2.44 | 2.44 | 2.36 | 3060147 |
| 1713565800 | 2.46 | -0.03 | -1.20 | 2.5299999 | 2.54 | 2.45 | 2496291 |
| 1713479400 | 2.49 | 0.04 | 1.63 | 2.47 | 2.575 | 2.47 | 2758710 |
| 1713393000 | 2.45 | -0.04 | -1.61 | 2.52 | 2.57 | 2.44 | 3108518 |
| 1713306600 | 2.49 | 0.05 | 2.05 | 2.42 | 2.5 | 2.35 | 3130553 |
| 1713220200 | 2.44 | -0.05 | -2.01 | 2.58 | 2.61 | 2.43 | 4839090 |
| 1712961000 | 2.49 | -0.02 | -0.80 | 2.55 | 2.565 | 2.4517 | 4245441 |
| 1712874600 | 2.5099999 | 0.02 | 0.80 | 2.52 | 2.52 | 2.42 | 3230787 |
| 1712788200 | 2.49 | -0.04 | -1.58 | 2.47 | 2.5 | 2.42 | 3250378 |
| 1712701800 | 2.5299999 | 0.08 | 3.27 | 2.5 | 2.5775 | 2.48 | 4589513 |
| 1712615400 | 2.45 | 0.07 | 2.94 | 2.41 | 2.47 | 2.38 | 3647003 |
| 1712356200 | 2.38 | 0.08 | 3.48 | 2.31 | 2.41 | 2.285 | 2602661 |
| 1712269800 | 2.3 | -0.14 | -5.74 | 2.45 | 2.478 | 2.29 | 5476717 |
| 1712183400 | 2.44 | 0.11 | 4.72 | 2.32 | 2.44 | 2.31 | 3793289 |
| 1712097000 | 2.33 | 0.14 | 6.39 | 2.29 | 2.33 | 2.145 | 3642003 |
| 1712010600 | 2.19 | 0.02 | 0.92 | 2.21 | 2.21 | 2.16 | 2150914 |
| 1711665000 | 2.17 | -0.04 | -1.81 | 2.2 | 2.22 | 2.15 | 3618348 |
| 1711578600 | 2.21 | 0.13 | 6.25 | 2.1 | 2.25 | 2.08 | 3620788 |
| 1711492200 | 2.08 | -0.06 | -2.80 | 2.16 | 2.175 | 2.07 | 2139258 |
| 1711405800 | 2.14 | 0.15 | 7.54 | 1.95 | 2.15 | 1.9046 | 4465179 |
| 1711146600 | 1.99 | -0.01 | -0.50 | 1.98 | 2.015 | 1.96 | 1774958 |
| 1711060200 | 2 | -0.04 | -1.96 | 2.06 | 2.08 | 1.98 | 2135296 |
| 1710973800 | 2.04 | 0.13 | 6.81 | 1.9 | 2.04 | 1.87 | 2962508 |
| 1710887400 | 1.91 | -0.03 | -1.55 | 1.91 | 1.93 | 1.87 | 1327105 |
| 1710801000 | 1.94 | 0.03 | 1.57 | 1.93 | 1.97 | 1.9 | 3388852 |
| 1710541800 | 1.91 | 0.05 | 2.69 | 1.9 | 1.96 | 1.88 | 6483613 |
| 1710455400 | 1.86 | -0.05 | -2.62 | 1.87 | 1.9 | 1.81 | 3067256 |
| 1710369000 | 1.91 | 0.19 | 11.05 | 1.77 | 1.93 | 1.77 | 4820075 |
| 1710282600 | 1.72 | -0.08 | -4.44 | 1.82 | 1.82 | 1.71 | 1655979 |
| 1710196200 | 1.8 | 0.06 | 3.45 | 1.72 | 1.8 | 1.68 | 3106807 |
| 1709940600 | 1.74 | 0.1 | 6.10 | 1.7 | 1.745 | 1.66 | 4007358 |
| 1709854200 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.68 | 1.6 | 2527762 |
| 1709767800 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6299999 | 1.52 | 1825150 |
| 1709681400 | 1.5 | -0.06 | -3.85 | 1.55 | 1.56 | 1.5 | 1359815 |
| 1709595000 | 1.56 | -0.01 | -0.64 | 1.57 | 1.578 | 1.53 | 965686 |
| 1709335800 | 1.57 | 0.02 | 1.29 | 1.57 | 1.58 | 1.52 | 858323 |
| 1709249400 | 1.55 | 0.07 | 4.73 | 1.49 | 1.56 | 1.47 | 1047913 |
| 1709163000 | 1.48 | -0.05 | -3.27 | 1.51 | 1.51 | 1.48 | 576831 |
| 1709076600 | 1.53 | 0.05 | 3.38 | 1.48 | 1.5375 | 1.48 | 976870 |
| 1708990200 | 1.48 | -0.02 | -1.33 | 1.5 | 1.52 | 1.46 | 755119 |
| 1708731000 | 1.5 | 0.02 | 1.35 | 1.48 | 1.52 | 1.475 | 689262 |
| 1708644600 | 1.48 | -0.02 | -1.33 | 1.54 | 1.55 | 1.48 | 766276 |
| 1708558200 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.5 | 511641 |
| 1708471800 | 1.52 | -0.02 | -1.30 | 1.51 | 1.539 | 1.48 | 747337 |
| 1708126200 | 1.54 | 0.02 | 1.32 | 1.53 | 1.565 | 1.51 | 905622 |
| 1708039800 | 1.52 | 0.03 | 2.01 | 1.45 | 1.55 | 1.44 | 1323798 |
| 1707953400 | 1.49 | 0.1 | 7.19 | 1.4 | 1.525 | 1.4 | 1497514 |
| 1707867000 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.44 | 1.3701 | 1492549 |
| 1707780600 | 1.42 | 0.05 | 3.65 | 1.37 | 1.42 | 1.37 | 619488 |
| 1707521400 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.355 | 829961 |
| 1707435000 | 1.36 | -0.01 | -0.73 | 1.34 | 1.365 | 1.34 | 421937 |
| 1707348600 | 1.37 | 0.02 | 1.48 | 1.36 | 1.3799999 | 1.34 | 680769 |
| 1707262200 | 1.35 | 0.01 | 0.75 | 1.35 | 1.3798999 | 1.35 | 552508 |
| 1707175800 | 1.34 | -0.08 | -5.63 | 1.43 | 1.43 | 1.33 | 1218292 |
| 1706916600 | 1.42 | -0.04 | -2.74 | 1.45 | 1.46 | 1.395 | 1852440 |
| 1706830200 | 1.46 | -0.02 | -1.35 | 1.49 | 1.49 | 1.445 | 859513 |
| 1706743800 | 1.48 | -0.08 | -5.13 | 1.53 | 1.56 | 1.46 | 1936241 |
| 1706657400 | 1.56 | 0.04 | 2.63 | 1.5 | 1.575 | 1.485 | 2180781 |
| 1706571000 | 1.52 | 0.1 | 7.04 | 1.43 | 1.53 | 1.405 | 2776801 |
| 1706311800 | 1.42 | -0.04 | -2.74 | 1.45 | 1.45 | 1.4013 | 1322590 |
| 1706225400 | 1.46 | 0.03 | 2.10 | 1.43 | 1.46 | 1.41 | 1949929 |
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
