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 | 0.423728813559 | 2.36 | 2.44 | 2.2 | 98648 | 2.32817257 | CS |
| 4 | -1.39 | -36.9680851064 | 3.76 | 3.88 | 2.2 | 348246 | 2.95102399 | CS |
| 12 | -18.62 | -88.7089090043 | 20.99 | 21.4 | 2.2 | 526999 | 3.70530822 | CS |
| 26 | -12.37 | -83.921302578 | 14.74 | 22.22 | 2.2 | 293779 | 6.30862667 | CS |
| 52 | -5.46 | -69.7318007663 | 7.83 | 22.22 | 2.2 | 187527 | 7.11746957 | CS |
| 156 | -14.48 | -85.9347181009 | 16.85 | 23.58 | 2.2 | 116406 | 8.42566328 | CS |
| 260 | -14.48 | -85.9347181009 | 16.85 | 23.58 | 2.2 | 116406 | 8.42566328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 2.37 | 0.05 | 2.16 | 2.34 | 2.44 | 2.34 | 67621 |
| 1714170900 | 2.32 | 0.04 | 1.75 | 2.3 | 2.37 | 2.2 | 120680 |
| 1714084500 | 2.2799999 | -0.12 | -5.00 | 2.39 | 2.4 | 2.2799999 | 178936 |
| 1713998100 | 2.4 | 0.03 | 1.27 | 2.39 | 2.44 | 2.39 | 44748 |
| 1713911700 | 2.37 | 0.01 | 0.42 | 2.36 | 2.42 | 2.31 | 83086 |
| 1713825300 | 2.36 | -0.11 | -4.45 | 2.49 | 2.496 | 2.36 | 115659 |
| 1713566100 | 2.47 | 0.09 | 3.78 | 2.48 | 2.48 | 2.4 | 101636 |
| 1713479700 | 2.38 | -0.1 | -4.03 | 2.48 | 2.52 | 2.36 | 145364 |
| 1713393300 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5085 | 2.43 | 87478 |
| 1713306900 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.55 | 2.43 | 72705 |
| 1713220500 | 2.5 | -0.24 | -8.76 | 2.74 | 2.74 | 2.5 | 192323 |
| 1712961300 | 2.74 | -0.26 | -8.67 | 2.98 | 3 | 2.73 | 351441 |
| 1712874900 | 3 | -0.04 | -1.32 | 3.05 | 3.115 | 2.96 | 288537 |
| 1712788500 | 3.04 | -0.01 | -0.33 | 3 | 3.185 | 2.9 | 3001162 |
| 1712702100 | 3.05 | 0.03 | 0.99 | 3.0099999 | 3.17 | 2.95 | 396979 |
| 1712615700 | 3.02 | 0.01 | 0.33 | 3.1 | 3.1 | 2.995 | 296902 |
| 1712356500 | 3.0099999 | -0.24 | -7.38 | 3.2599999 | 3.285 | 2.98 | 529959 |
| 1712270100 | 3.25 | -0.12 | -3.56 | 3.39 | 3.535 | 3.24 | 199739 |
| 1712183700 | 3.37 | -0.03 | -0.88 | 3.41 | 3.49 | 3.27 | 253700 |
| 1712097300 | 3.4 | -0.36 | -9.57 | 3.76 | 3.88 | 3.39 | 523621 |
| 1712010900 | 3.76 | 0.51 | 15.69 | 3.41 | 3.8 | 3.36 | 642181 |
| 1711665300 | 3.25 | 0.03 | 0.93 | 3.23 | 3.38 | 3.22 | 400978 |
| 1711578900 | 3.22 | 0.1 | 3.21 | 3.14 | 3.23 | 3.05 | 285353 |
| 1711492500 | 3.12 | -0.09 | -2.80 | 3.2599999 | 3.2599999 | 3.07 | 339687 |
| 1711406100 | 3.21 | -0.12 | -3.60 | 3.33 | 3.45 | 3.18 | 292124 |
| 1711146900 | 3.33 | 0.02 | 0.60 | 3.27 | 3.49 | 3.25 | 345986 |
| 1711060500 | 3.31 | 0.1 | 3.12 | 3.22 | 3.36 | 3.18 | 492731 |
| 1710974100 | 3.21 | 0.14 | 4.56 | 3.06 | 3.2599999 | 3.0099999 | 379058 |
| 1710887700 | 3.07 | 0.12 | 4.07 | 2.95 | 3.1 | 2.9 | 526444 |
| 1710801300 | 2.95 | -0.05 | -1.67 | 3 | 3.02 | 2.91 | 208922 |
| 1710542100 | 3 | -0.04 | -1.32 | 3.02 | 3.04 | 2.89 | 440705 |
| 1710455700 | 3.04 | 0.06 | 2.01 | 3.0099999 | 3.05 | 2.88 | 311218 |
| 1710369300 | 2.98 | 0.08 | 2.76 | 2.89 | 3.07 | 2.8605999 | 408690 |
| 1710282900 | 2.9 | -0.05 | -1.69 | 2.95 | 2.99 | 2.84 | 570485 |
| 1710196500 | 2.95 | 0.02 | 0.68 | 2.91 | 3.04 | 2.86 | 286775 |
| 1709940900 | 2.93 | -0.01 | -0.34 | 2.93 | 2.99 | 2.87 | 289553 |
| 1709854500 | 2.94 | 0.07 | 2.44 | 2.88 | 3.12 | 2.85 | 735531 |
| 1709768100 | 2.87 | 0.05 | 1.77 | 2.87 | 2.9 | 2.72 | 430575 |
| 1709681700 | 2.82 | 0.04 | 1.44 | 2.86 | 2.9 | 2.775 | 347364 |
| 1709595300 | 2.7799999 | -0.22 | -7.33 | 3 | 3 | 2.7403 | 374507 |
| 1709336100 | 3 | 0.02 | 0.67 | 3.04 | 3.04 | 2.92 | 290220 |
| 1709249700 | 2.98 | -0.04 | -1.32 | 3 | 3.25 | 2.98 | 777197 |
| 1709163300 | 3.02 | 0.04 | 1.34 | 2.99 | 3.21 | 2.93 | 973455 |
| 1709076900 | 2.98 | -0.15 | -4.79 | 3.16 | 3.16 | 2.96 | 758837 |
| 1708990500 | 3.13 | 0.04 | 1.29 | 3.08 | 3.34 | 3.08 | 722235 |
| 1708731300 | 3.09 | -0.22 | -6.65 | 3.36 | 3.36 | 3.08 | 352538 |
| 1708644900 | 3.31 | -0.02 | -0.60 | 3.38 | 3.419 | 3.13 | 355294 |
| 1708558500 | 3.33 | -0.37 | -10.00 | 3.64 | 3.83 | 3.21 | 701988 |
| 1708472100 | 3.7 | 0.06 | 1.65 | 3.61 | 3.72 | 3.4501 | 469967 |
| 1708126500 | 3.64 | -0.21 | -5.45 | 3.8 | 3.93 | 3.56 | 564451 |
| 1708040100 | 3.85 | -0.01 | -0.26 | 3.95 | 4 | 3.75 | 536264 |
| 1707953700 | 3.86 | -0.04 | -1.03 | 3.96 | 3.99 | 3.689 | 881755 |
| 1707867300 | 3.9 | -1.2 | -23.53 | 5 | 5.11 | 3.7 | 2258164 |
| 1707780900 | 5.1 | -14.87 | -74.46 | 5.34 | 6.1 | 4.91 | 5676374 |
| 1707521700 | 19.97 | -0.03 | -0.15 | 20.1 | 20.3 | 19.83 | 82401 |
| 1707435300 | 20 | -0.02 | -0.10 | 20.03 | 20.315 | 19.87 | 60012 |
| 1707348900 | 20.02 | 0.01 | 0.05 | 20.3 | 20.3 | 19.76 | 51264 |
| 1707262500 | 20.01 | -0.98 | -4.67 | 20.99 | 21.4 | 19.56 | 92539 |
| 1707176100 | 20.99 | 0.59 | 2.89 | 20.56 | 21.16 | 20.23 | 73616 |
| 1706916900 | 20.4 | 0.46 | 2.31 | 19.73 | 21.11 | 19.56 | 74576 |
| 1706830500 | 19.94 | 0.64 | 3.32 | 19.32 | 19.94 | 19.0625 | 163704 |
| 1706744100 | 19.3 | -0.13 | -0.67 | 19.48 | 19.67 | 18.935 | 106624 |
| 1706657700 | 19.43 | -0.56 | -2.80 | 19.97 | 20.07 | 19.18 | 59505 |
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
