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 | -0.27 | -10.2661596958 | 2.63 | 2.69 | 2.28 | 80167 | 2.45590471 | CS |
| 4 | 0.26 | 12.380952381 | 2.1 | 2.69 | 2.08 | 129685 | 2.38713094 | CS |
| 12 | 0.21 | 9.76744186047 | 2.15 | 2.69 | 1.9 | 202219 | 2.30456729 | CS |
| 26 | -2.75 | -53.8160469667 | 5.11 | 5.41 | 1.88 | 252753 | 2.84144548 | CS |
| 52 | -2.79 | -54.1747572816 | 5.15 | 6.31 | 1.88 | 216009 | 3.61283267 | CS |
| 156 | -13.4 | -85.0253807107 | 15.76 | 21.2077 | 1.88 | 167295 | 7.60248435 | CS |
| 260 | -23.64 | -90.9230769231 | 26 | 28.94 | 1.88 | 165463 | 8.91259516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 2.36 | -0.02 | -0.84 | 2.36 | 2.41 | 2.34 | 67885 |
| 1725575700 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.2799999 | 53132 |
| 1725489300 | 2.34 | -0.04 | -1.68 | 2.37 | 2.4579 | 2.32 | 28761 |
| 1725402900 | 2.38 | -0.17 | -6.67 | 2.5299999 | 2.63 | 2.36 | 90124 |
| 1725057300 | 2.55 | -0.09 | -3.41 | 2.63 | 2.69 | 2.45 | 149945 |
| 1724970900 | 2.64 | 0.07 | 2.72 | 2.57 | 2.67 | 2.535 | 139638 |
| 1724884500 | 2.57 | 0.09 | 3.63 | 2.48 | 2.59 | 2.42 | 188871 |
| 1724798100 | 2.48 | 0.01 | 0.40 | 2.46 | 2.49 | 2.34 | 86706 |
| 1724711700 | 2.47 | -0.11 | -4.26 | 2.59 | 2.64 | 2.46 | 180740 |
| 1724452500 | 2.58 | 0.22 | 9.32 | 2.39 | 2.59 | 2.38 | 109305 |
| 1724366100 | 2.36 | -0.05 | -1.87 | 2.42 | 2.44 | 2.3307 | 76627 |
| 1724279700 | 2.4049999 | -0.01 | -0.21 | 2.44 | 2.47 | 2.335 | 68879 |
| 1724193300 | 2.41 | -0.04 | -1.63 | 2.47 | 2.54 | 2.35 | 182543 |
| 1724106900 | 2.45 | 0.15 | 6.52 | 2.3 | 2.5 | 2.3 | 169128 |
| 1723847700 | 2.3 | 0.11 | 5.02 | 2.18 | 2.305 | 2.17 | 45281 |
| 1723761300 | 2.19 | 0.06 | 2.82 | 2.2 | 2.27 | 2.1201 | 79741 |
| 1723674900 | 2.13 | -0.15 | -6.58 | 2.2599999 | 2.2599999 | 2.12 | 189806 |
| 1723588500 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.35 | 2.23 | 196229 |
| 1723502100 | 2.3 | 0.1 | 4.55 | 2.25 | 2.33 | 2.12 | 205789 |
| 1723242900 | 2.2 | 0.11 | 5.26 | 2.1 | 2.21 | 2.08 | 231219 |
| 1723156500 | 2.09 | 0.13 | 6.63 | 1.97 | 2.09 | 1.9 | 172925 |
| 1723070100 | 1.96 | -0.05 | -2.49 | 2.04 | 2.06 | 1.91 | 231396 |
| 1722983700 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.41 | 1.94 | 700567 |
| 1722897300 | 2.15 | -0.07 | -3.15 | 2.08 | 2.205 | 2.05 | 227024 |
| 1722638100 | 2.22 | -0.1 | -4.31 | 2.27 | 2.29 | 2.19 | 248133 |
| 1722551700 | 2.32 | -0.15 | -6.07 | 2.47 | 2.535 | 2.2799999 | 186029 |
| 1722465300 | 2.47 | 0 | 0.00 | 2.5099999 | 2.6001 | 2.4 | 143614 |
| 1722378900 | 2.47 | 0.01 | 0.41 | 2.42 | 2.5 | 2.39 | 148780 |
| 1722292500 | 2.46 | 0 | 0.00 | 2.45 | 2.47 | 2.2599999 | 156149 |
| 1722033300 | 2.46 | 0.02 | 0.82 | 2.5 | 2.5 | 2.43 | 104409 |
| 1721946900 | 2.44 | 0.05 | 2.09 | 2.41 | 2.54 | 2.4 | 113214 |
| 1721860500 | 2.39 | -0.08 | -3.24 | 2.44 | 2.47 | 2.38 | 86934 |
| 1721774100 | 2.47 | 0.1 | 4.22 | 2.34 | 2.5 | 2.32 | 115319 |
| 1721687700 | 2.37 | 0.01 | 0.42 | 2.38 | 2.41 | 2.27 | 143457 |
| 1721428500 | 2.36 | -0.05 | -2.07 | 2.42 | 2.48 | 2.35 | 84298 |
| 1721342100 | 2.41 | -0.19 | -7.31 | 2.54 | 2.61 | 2.36 | 193144 |
| 1721255700 | 2.6 | -0.04 | -1.52 | 2.59 | 2.69 | 2.47 | 194296 |
| 1721169300 | 2.64 | 0.31 | 13.30 | 2.35 | 2.64 | 2.31 | 281517 |
| 1721082900 | 2.33 | 0.02 | 0.87 | 2.2799999 | 2.39 | 2.22 | 225709 |
| 1720823700 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.33 | 2.235 | 213080 |
| 1720737300 | 2.25 | 0.17 | 8.17 | 2.06 | 2.3 | 2.06 | 269056 |
| 1720650900 | 2.08 | 0.02 | 0.97 | 2 | 2.11 | 2 | 147656 |
| 1720564500 | 2.06 | -0.03 | -1.44 | 2.07 | 2.07 | 1.99 | 158357 |
| 1720478100 | 2.09 | 0 | 0.00 | 2.11 | 2.15 | 2.07 | 169419 |
| 1720218900 | 2.09 | -0.04 | -1.88 | 2.12 | 2.13 | 2.05 | 138180 |
| 1720040640 | 2.13 | -0.05 | -2.29 | 2.21 | 2.21 | 2.1 | 134481 |
| 1719959700 | 2.18 | -0.03 | -1.36 | 2.2 | 2.2 | 2.11 | 146069 |
| 1719873300 | 2.21 | -0.23 | -9.43 | 2.36 | 2.375 | 2.14 | 394962 |
| 1719614100 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719527700 | 2.44 | -0.14 | -5.43 | 2.57 | 2.57 | 2.4 | 215917 |
| 1719441300 | 2.58 | 0.22 | 9.32 | 2.33 | 2.59 | 2.3 | 306884 |
| 1719354900 | 2.36 | -0.05 | -2.07 | 2.4 | 2.46 | 2.33 | 261945 |
| 1719268500 | 2.41 | 0.05 | 2.12 | 2.41 | 2.59 | 2.32 | 271411 |
| 1719009300 | 2.36 | 0.13 | 5.83 | 2.3 | 2.6 | 2.2799999 | 929971 |
| 1718922900 | 2.23 | 0.09 | 4.21 | 2.13 | 2.24 | 2.1 | 140588 |
| 1718750100 | 2.14 | 0.01 | 0.47 | 2.15 | 2.205 | 2.1 | 237487 |
| 1718663700 | 2.13 | -0.08 | -3.62 | 2.19 | 2.27 | 2.09 | 464357 |
| 1718404500 | 2.21 | 0.01 | 0.45 | 2.15 | 2.2283 | 2.05 | 175879 |
| 1718318100 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2599999 | 2.16 | 189805 |
| 1718231700 | 2.2599999 | 0.07 | 3.20 | 2.27 | 2.47 | 2.2 | 413334 |
| 1718145300 | 2.19 | -0.02 | -0.90 | 2.08 | 2.3 | 2.0299999 | 327309 |
| 1718058900 | 2.21 | 0.16 | 7.80 | 2.04 | 2.23 | 1.98 | 327439 |
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
