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 | 0.369003690037 | 2.71 | 2.91 | 2.49 | 24340824 | 2.71643956 | CS |
| 4 | 0.04 | 1.49253731343 | 2.68 | 3.148 | 2.3 | 23986432 | 2.69508468 | CS |
| 12 | 0.86 | 46.2365591398 | 1.86 | 3.28 | 1.5303 | 23560149 | 2.48768735 | CS |
| 26 | 0.52 | 23.6363636364 | 2.2 | 3.91 | 1.5303 | 23919936 | 2.51722999 | CS |
| 52 | 1.02 | 60 | 1.7 | 3.91 | 0.919 | 20166445 | 2.34167864 | CS |
| 156 | -1.11 | -28.9817232376 | 3.83 | 9.35 | 0.376 | 10500523 | 2.64661487 | CS |
| 260 | -1.32 | -32.6732673267 | 4.04 | 9.35 | 0.376 | 10234908 | 2.65299124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.69 | 0.11 | 4.26 | 2.67 | 2.79 | 2.63 | 20465713 |
| 1721946900 | 2.58 | -0.03 | -1.15 | 2.6 | 2.69 | 2.49 | 24630745 |
| 1721860500 | 2.61 | -0.09 | -3.33 | 2.7 | 2.77 | 2.61 | 28216494 |
| 1721774100 | 2.7 | -0.18 | -6.25 | 2.82 | 2.86 | 2.7 | 17060777 |
| 1721687700 | 2.88 | 0.09 | 3.23 | 2.87 | 2.91 | 2.75 | 31492078 |
| 1721428500 | 2.79 | 0.12 | 4.49 | 2.71 | 2.86 | 2.66 | 20304028 |
| 1721342100 | 2.67 | -0.29 | -9.80 | 3.0299999 | 3.06 | 2.63 | 25594162 |
| 1721255700 | 2.96 | -0.01 | -0.34 | 2.91 | 3.148 | 2.89 | 28654605 |
| 1721169300 | 2.97 | 0.2 | 7.22 | 2.81 | 3.0099999 | 2.77 | 40475156 |
| 1721082900 | 2.77 | 0.24 | 9.49 | 2.69 | 2.79 | 2.6 | 35903048 |
| 1720823700 | 2.5299999 | 0.08 | 3.27 | 2.46 | 2.55 | 2.41 | 18609733 |
| 1720737300 | 2.45 | 0.01 | 0.41 | 2.52 | 2.57 | 2.41 | 18544412 |
| 1720650900 | 2.44 | -0.04 | -1.61 | 2.5299999 | 2.535 | 2.42 | 12182263 |
| 1720564500 | 2.48 | -0.19 | -6.94 | 2.7 | 2.72 | 2.47 | 19256480 |
| 1720478100 | 2.665 | -0.01 | -0.19 | 2.74 | 2.81 | 2.6101 | 27545524 |
| 1720218900 | 2.67 | 0.16 | 6.37 | 2.32 | 2.69 | 2.3 | 25404308 |
| 1720040640 | 2.5099999 | -0.02 | -0.59 | 2.47 | 2.55 | 2.45 | 12454627 |
| 1719959700 | 2.525 | -0.16 | -5.78 | 2.73 | 2.74 | 2.48 | 26078317 |
| 1719873300 | 2.68 | 0.09 | 3.47 | 2.68 | 2.74 | 2.6 | 19349027 |
| 1719614100 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1719527700 | 2.59 | -0.06 | -2.26 | 2.68 | 2.7698999 | 2.58 | 13397652 |
| 1719441300 | 2.65 | -0.13 | -4.68 | 2.74 | 2.79 | 2.63 | 21341140 |
| 1719354900 | 2.7799999 | 0.1 | 3.73 | 2.73 | 2.93 | 2.71 | 19944410 |
| 1719268500 | 2.68 | -0.26 | -8.84 | 2.73 | 2.835 | 2.63 | 25354149 |
| 1719009300 | 2.94 | -0.18 | -5.77 | 2.97 | 2.9745 | 2.845 | 26817717 |
| 1718922900 | 3.12 | -0.03 | -0.95 | 3.16 | 3.2799999 | 3.02 | 26912541 |
| 1718750100 | 3.15 | 0.01 | 0.32 | 3.02 | 3.23 | 3.0099999 | 33554767 |
| 1718663700 | 3.14 | 0.27 | 9.41 | 2.87 | 3.23 | 2.82 | 41827893 |
| 1718404500 | 2.87 | 0.06 | 2.14 | 2.955 | 2.96 | 2.8 | 39328670 |
| 1718318100 | 2.81 | 0.38 | 15.64 | 2.57 | 2.88 | 2.52 | 54100578 |
| 1718231700 | 2.43 | 0.16 | 7.05 | 2.34 | 2.52 | 2.32 | 36835127 |
| 1718145300 | 2.27 | -0.03 | -1.30 | 2.21 | 2.275 | 2.14 | 24795878 |
| 1718058900 | 2.3 | -0.1 | -4.17 | 2.3 | 2.44 | 2.2599999 | 23219382 |
| 1717799700 | 2.4 | -0.05 | -2.04 | 2.47 | 2.55 | 2.4 | 27885360 |
| 1717713300 | 2.45 | -0.06 | -2.39 | 2.52 | 2.58 | 2.4 | 24182284 |
| 1717626900 | 2.5099999 | 0.1 | 4.15 | 2.45 | 2.52 | 2.38 | 22988266 |
| 1717540500 | 2.41 | 0.08 | 3.43 | 2.32 | 2.44 | 2.3 | 30235890 |
| 1717454100 | 2.33 | 0.09 | 4.02 | 2.27 | 2.37 | 2.2599999 | 27918141 |
| 1717194900 | 2.24 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.18 | 18698143 |
| 1717108500 | 2.25 | 0.07 | 3.21 | 2.21 | 2.3 | 2.15 | 22708123 |
| 1717022100 | 2.18 | -0.03 | -1.36 | 2.23 | 2.3398 | 2.15 | 24028796 |
| 1716935700 | 2.21 | 0.19 | 9.41 | 2.2 | 2.24 | 2.09 | 35581855 |
| 1716590100 | 2.02 | 0.06 | 3.06 | 1.99 | 2.12 | 1.94 | 23802525 |
| 1716503700 | 1.96 | -0.08 | -3.92 | 2.07 | 2.1 | 1.95 | 19523866 |
| 1716417300 | 2.04 | 0.17 | 9.09 | 1.87 | 2.115 | 1.855 | 33514775 |
| 1716330900 | 1.87 | 0.04 | 1.91 | 1.83 | 1.93 | 1.81 | 27680287 |
| 1716244500 | 1.835 | 0.09 | 4.86 | 1.78 | 1.85 | 1.72 | 13220264 |
| 1715985300 | 1.75 | -0.01 | -0.57 | 1.78 | 1.86 | 1.74 | 14646450 |
| 1715898900 | 1.76 | -0.09 | -4.86 | 1.79 | 1.86 | 1.75 | 13116745 |
| 1715812500 | 1.85 | 0.24 | 14.91 | 1.7 | 1.88 | 1.65 | 25189784 |
| 1715726100 | 1.61 | 0.02 | 1.26 | 1.57 | 1.65 | 1.56 | 8630547 |
| 1715639700 | 1.59 | -0.14 | -8.09 | 1.62 | 1.66 | 1.5303 | 18763147 |
| 1715380500 | 1.73 | -0.12 | -6.49 | 1.88 | 1.88 | 1.71 | 9751493 |
| 1715294100 | 1.85 | 0.05 | 2.78 | 1.81 | 1.85 | 1.76 | 8432377 |
| 1715207700 | 1.8 | -0.03 | -1.64 | 1.8 | 1.83 | 1.74 | 13379764 |
| 1715121300 | 1.83 | -0.09 | -4.69 | 1.91 | 1.93 | 1.82 | 10676001 |
| 1715034900 | 1.92 | 0.1 | 5.49 | 1.87 | 1.98 | 1.86 | 16597052 |
| 1714775700 | 1.82 | 0.02 | 1.11 | 1.86 | 1.9099 | 1.82 | 9030736 |
| 1714689300 | 1.8 | 0.02 | 1.12 | 1.83 | 1.85 | 1.764 | 11767612 |
| 1714602900 | 1.78 | -0.01 | -0.56 | 1.76 | 1.86 | 1.71 | 13949446 |
| 1714516500 | 1.79 | -0.1 | -5.29 | 1.84 | 1.87 | 1.76 | 21383194 |
| 1714430100 | 1.89 | -0.07 | -3.57 | 1.92 | 1.97 | 1.87 | 10706046 |
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
