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 | 0.11 | 5.78947368421 | 1.9 | 2.09 | 1.86 | 93631 | 2.00932253 | CS |
| 4 | 0.04 | 2.03045685279 | 1.97 | 2.09 | 1.67 | 100044 | 1.90783637 | CS |
| 12 | -0.37 | -15.5462184874 | 2.38 | 2.8499 | 1.358 | 192892 | 2.02091944 | CS |
| 26 | -0.1 | -4.73933649289 | 2.11 | 3.7 | 1.358 | 330283 | 2.42891009 | CS |
| 52 | -1.94 | -49.1139240506 | 3.95 | 4.49 | 1.358 | 282904 | 2.73782052 | CS |
| 156 | -1.94 | -49.1139240506 | 3.95 | 4.49 | 1.358 | 282904 | 2.73782052 | CS |
| 260 | -1.94 | -49.1139240506 | 3.95 | 4.49 | 1.358 | 282904 | 2.73782052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.02 | 1.96 | 29536 |
| 1717108500 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.97 | 157078 |
| 1717022100 | 1.99 | 0 | 0.00 | 1.98 | 2.0299999 | 1.95 | 40142 |
| 1716935700 | 1.99 | -0.05 | -2.45 | 2.0299999 | 2.04 | 1.98 | 32569 |
| 1716590100 | 2.04 | 0.19 | 10.27 | 1.9 | 2.09 | 1.86 | 144735 |
| 1716503700 | 1.85 | -0.05 | -2.63 | 1.89 | 1.91 | 1.8 | 111149 |
| 1716417300 | 1.9 | 0.02 | 1.06 | 1.87 | 1.94 | 1.85 | 33758 |
| 1716330900 | 1.88 | -0.01 | -0.53 | 1.87 | 1.99 | 1.83 | 91160 |
| 1716244500 | 1.89 | -0.01 | -0.53 | 1.91 | 1.95 | 1.825 | 148965 |
| 1715985300 | 1.9 | 0 | 0.00 | 1.94 | 1.95 | 1.82 | 82093 |
| 1715898900 | 1.9 | 0.01 | 0.53 | 1.92 | 1.97 | 1.89 | 63399 |
| 1715812500 | 1.89 | 0.03 | 1.61 | 1.85 | 1.93 | 1.85 | 85904 |
| 1715726100 | 1.86 | -0.12 | -6.06 | 1.87 | 1.98 | 1.86 | 90679 |
| 1715639700 | 1.98 | 0.12 | 6.45 | 1.9 | 2 | 1.84 | 158262 |
| 1715380500 | 1.86 | 0.03 | 1.64 | 1.8 | 1.93 | 1.8 | 71349 |
| 1715294100 | 1.83 | -0.06 | -3.17 | 1.89 | 1.91 | 1.8 | 50965 |
| 1715207700 | 1.89 | 0.16 | 9.25 | 1.73 | 1.9 | 1.73 | 64851 |
| 1715121300 | 1.73 | -0.16 | -8.47 | 1.87 | 1.9 | 1.67 | 181498 |
| 1715034900 | 1.89 | -0.09 | -4.55 | 1.97 | 1.983 | 1.87 | 120112 |
| 1714775700 | 1.98 | -0.01 | -0.50 | 1.97 | 2.07 | 1.97 | 172163 |
| 1714689300 | 1.99 | 0.04 | 2.05 | 1.92 | 2 | 1.92 | 58262 |
| 1714602900 | 1.95 | -0.01 | -0.51 | 1.93 | 2.0099999 | 1.92 | 125006 |
| 1714516500 | 1.96 | 0.15 | 8.29 | 1.84 | 1.98 | 1.81 | 183193 |
| 1714430100 | 1.81 | 0.01 | 0.56 | 1.76 | 1.81 | 1.6499 | 194640 |
| 1714170900 | 1.8 | 0 | 0.00 | 1.79 | 1.8194 | 1.75 | 57980 |
| 1714084500 | 1.8 | -0.13 | -6.74 | 1.8791 | 1.8791 | 1.78 | 69664 |
| 1713998100 | 1.93 | 0.03 | 1.58 | 1.87 | 2.0299999 | 1.86 | 103899 |
| 1713911700 | 1.9 | -0.1 | -5.00 | 2 | 2.02 | 1.85 | 114582 |
| 1713825300 | 2 | -0.06 | -2.91 | 2.04 | 2.11 | 1.97 | 315124 |
| 1713566100 | 2.06 | 0.16 | 8.42 | 1.91 | 2.1092 | 1.9 | 453487 |
| 1713479700 | 1.9 | 0.23 | 13.77 | 1.67 | 1.945 | 1.6500999 | 255663 |
| 1713393300 | 1.67 | 0.06 | 3.73 | 1.66 | 1.7103 | 1.6183 | 130983 |
| 1713306900 | 1.61 | 0.18 | 12.59 | 1.41 | 1.68 | 1.3602 | 260797 |
| 1713220500 | 1.43 | -0.16 | -10.06 | 1.61 | 1.61 | 1.358 | 241081 |
| 1712961300 | 1.59 | -0.14 | -8.09 | 1.75 | 1.76 | 1.45 | 484264 |
| 1712874900 | 1.73 | 0.03 | 1.76 | 1.73 | 1.76 | 1.66 | 78593 |
| 1712788500 | 1.7 | -0.08 | -4.49 | 1.795 | 1.795 | 1.6806 | 129400 |
| 1712702100 | 1.78 | -0.04 | -2.20 | 1.8 | 1.82 | 1.78 | 68010 |
| 1712615700 | 1.82 | 0.07 | 4.00 | 1.8 | 1.83 | 1.76 | 110913 |
| 1712356500 | 1.75 | -0.03 | -1.69 | 1.75 | 1.81 | 1.74 | 84306 |
| 1712270100 | 1.78 | 0.07 | 4.09 | 1.8 | 1.83 | 1.73 | 263820 |
| 1712183700 | 1.71 | 0.05 | 3.01 | 1.6299999 | 1.73 | 1.62 | 136605 |
| 1712097300 | 1.66 | -0.05 | -2.92 | 1.7 | 1.78 | 1.58 | 398400 |
| 1712010900 | 1.71 | -0.19 | -9.76 | 1.9 | 1.91 | 1.65 | 582622 |
| 1711665300 | 1.895 | -0.02 | -0.79 | 2 | 2 | 1.89 | 225987 |
| 1711578900 | 1.91 | -0.27 | -12.39 | 2.2 | 2.2 | 1.9 | 697223 |
| 1711492500 | 2.18 | -0.04 | -1.80 | 2.22 | 2.2799999 | 2.14 | 229948 |
| 1711406100 | 2.22 | -0.46 | -17.16 | 2.32 | 2.4 | 2.15 | 928735 |
| 1711146900 | 2.68 | -0.01 | -0.37 | 2.69 | 2.7 | 2.6136 | 118401 |
| 1711060500 | 2.69 | 0.16 | 6.32 | 2.55 | 2.7 | 2.5301 | 280691 |
| 1710974100 | 2.5299999 | 0.13 | 5.42 | 2.44 | 2.5299999 | 2.41 | 122934 |
| 1710887700 | 2.4 | -0.01 | -0.41 | 2.47 | 2.47 | 2.4 | 85058 |
| 1710801300 | 2.41 | -0.24 | -9.06 | 2.7 | 2.7 | 2.4 | 215290 |
| 1710542100 | 2.65 | 0.1 | 3.92 | 2.46 | 2.65 | 2.42 | 273373 |
| 1710455700 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7597 | 2.43 | 239672 |
| 1710369300 | 2.7 | 0.22 | 8.87 | 2.52 | 2.8499 | 2.47 | 538346 |
| 1710282900 | 2.48 | -0.01 | -0.40 | 2.46 | 2.5 | 2.43 | 55447 |
| 1710196500 | 2.49 | 0.09 | 3.75 | 2.43 | 2.61 | 2.39 | 203920 |
| 1709940900 | 2.4 | 0.02 | 0.84 | 2.38 | 2.54 | 2.38 | 170609 |
| 1709854500 | 2.38 | -0.01 | -0.42 | 2.36 | 2.42 | 2.33 | 118028 |
| 1709768100 | 2.39 | -0.12 | -4.78 | 2.48 | 2.48 | 2.27 | 222761 |
| 1709681700 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5806 | 2.44 | 150204 |
| 1709595300 | 2.5 | 0.12 | 5.04 | 2.57 | 2.57 | 2.36 | 167047 |
| 1709336100 | 2.38 | -0.02 | -0.83 | 2.41 | 2.41 | 2.32 | 105582 |
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
