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 | -0.02 | -0.806451612903 | 2.48 | 2.518 | 2.43 | 33328 | 2.4745017 | CS |
| 4 | 0.07 | 2.92887029289 | 2.39 | 2.518 | 2.3445 | 40601 | 2.42042406 | CS |
| 12 | -0.13 | -5.01930501931 | 2.59 | 2.95 | 2.3445 | 91986 | 2.64482273 | CS |
| 26 | 0.07 | 2.92887029289 | 2.39 | 2.98 | 2.25 | 91298 | 2.64366126 | CS |
| 52 | -1.48 | -37.5634517766 | 3.94 | 4.14 | 2.25 | 60638 | 2.83670356 | CS |
| 156 | -3.69 | -60 | 6.15 | 6.5 | 2.25 | 37086 | 3.85747617 | CS |
| 260 | -3.71 | -60.1296596434 | 6.17 | 7.15 | 2.2 | 32926 | 4.22845198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 2.46 | -0.03 | -1.24 | 2.5 | 2.5 | 2.45 | 70001 |
| 1715380500 | 2.491 | -0.01 | -0.36 | 2.5 | 2.5179999 | 2.4801 | 20298 |
| 1715294100 | 2.5 | 0.02 | 1.01 | 2.49 | 2.5099999 | 2.4802 | 16320 |
| 1715207700 | 2.475 | -0.02 | -0.60 | 2.47 | 2.5 | 2.46 | 44409 |
| 1715121300 | 2.49 | 0.01 | 0.40 | 2.48 | 2.49 | 2.4714 | 15614 |
| 1715034900 | 2.48 | 0.02 | 0.81 | 2.46 | 2.49 | 2.45 | 34149 |
| 1714775700 | 2.46 | 0.04 | 1.86 | 2.43 | 2.46 | 2.43 | 25227 |
| 1714689300 | 2.415 | -0 | -0.12 | 2.42 | 2.4232999 | 2.39 | 35099 |
| 1714602900 | 2.418 | -0.02 | -0.62 | 2.45 | 2.45 | 2.39 | 40979 |
| 1714516500 | 2.4331999 | -0.03 | -1.09 | 2.45 | 2.45 | 2.4301 | 11769 |
| 1714430100 | 2.46 | 0.03 | 1.23 | 2.43 | 2.46 | 2.43 | 30985 |
| 1714170900 | 2.43 | 0.02 | 0.83 | 2.4 | 2.4392 | 2.4 | 43309 |
| 1714084500 | 2.41 | 0.01 | 0.41 | 2.4 | 2.4198 | 2.38 | 50267 |
| 1713998100 | 2.4001 | -0 | -0.20 | 2.43 | 2.43 | 2.395 | 22621 |
| 1713911700 | 2.4049999 | 0 | 0.21 | 2.42 | 2.4299 | 2.4 | 112227 |
| 1713825300 | 2.4 | 0.03 | 1.27 | 2.41 | 2.41 | 2.3611 | 40569 |
| 1713566100 | 2.37 | -0.01 | -0.42 | 2.39 | 2.4 | 2.37 | 60276 |
| 1713479700 | 2.38 | 0.01 | 0.38 | 2.4 | 2.4 | 2.37 | 39947 |
| 1713393300 | 2.371 | 0.01 | 0.47 | 2.35 | 2.4263 | 2.35 | 51798 |
| 1713306900 | 2.36 | -0.04 | -1.46 | 2.39 | 2.4 | 2.3445 | 46149 |
| 1713220500 | 2.395 | -0.04 | -1.82 | 2.45 | 2.4958 | 2.39 | 70300 |
| 1712961300 | 2.4394999 | -0.07 | -2.81 | 2.5099999 | 2.5099999 | 2.435 | 93978 |
| 1712874900 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5166 | 2.48 | 60372 |
| 1712788500 | 2.5 | -0.06 | -2.34 | 2.55 | 2.55 | 2.49 | 80833 |
| 1712702100 | 2.56 | -0.01 | -0.39 | 2.58 | 2.58 | 2.545 | 66390 |
| 1712615700 | 2.57 | 0 | 0.00 | 2.57 | 2.5895 | 2.55 | 35767 |
| 1712356500 | 2.57 | -0.02 | -0.77 | 2.59 | 2.59 | 2.55 | 21480 |
| 1712270100 | 2.5899 | 0.01 | 0.38 | 2.58 | 2.6 | 2.5754 | 33574 |
| 1712183700 | 2.58 | 0.01 | 0.39 | 2.56 | 2.58 | 2.5526 | 25903 |
| 1712097300 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.5421 | 33331 |
| 1712010900 | 2.57 | -0.02 | -0.77 | 2.58 | 2.5998 | 2.56 | 62103 |
| 1711665300 | 2.59 | 0.01 | 0.39 | 2.55 | 2.5995 | 2.55 | 70534 |
| 1711578900 | 2.58 | -0.03 | -1.15 | 2.63 | 2.63 | 2.57 | 170142 |
| 1711492500 | 2.61 | -0.11 | -4.04 | 2.59 | 2.68 | 2.56 | 538311 |
| 1711406100 | 2.72 | -0.07 | -2.51 | 2.89 | 2.93 | 2.69 | 220435 |
| 1711146900 | 2.79 | -0.08 | -2.79 | 2.86 | 2.9 | 2.79 | 235942 |
| 1711060500 | 2.87 | -0.02 | -0.69 | 2.91 | 2.95 | 2.85 | 41842 |
| 1710974100 | 2.89 | 0.09 | 3.21 | 2.8 | 2.89 | 2.8 | 90102 |
| 1710887700 | 2.8 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7301 | 72680 |
| 1710801300 | 2.7999 | -0.02 | -0.71 | 2.8 | 2.83 | 2.7921 | 117063 |
| 1710542100 | 2.82 | -0.02 | -0.70 | 2.83 | 2.83 | 2.7799999 | 33835 |
| 1710455700 | 2.84 | 0.01 | 0.35 | 2.83 | 2.85 | 2.8001 | 414066 |
| 1710369300 | 2.83 | 0.03 | 1.07 | 2.79 | 2.84 | 2.7822 | 55093 |
| 1710282900 | 2.8 | 0 | 0.00 | 2.7799999 | 2.82 | 2.74 | 53042 |
| 1710196500 | 2.8 | 0.07 | 2.56 | 2.79 | 2.8894 | 2.72 | 435019 |
| 1709940900 | 2.73 | 0.02 | 0.74 | 2.73 | 2.74 | 2.7199 | 154301 |
| 1709854500 | 2.71 | 0.01 | 0.37 | 2.71 | 2.725 | 2.71 | 56825 |
| 1709768100 | 2.7 | 0.02 | 0.75 | 2.7 | 2.72 | 2.6795 | 88695 |
| 1709681700 | 2.68 | 0.03 | 1.13 | 2.66 | 2.7 | 2.6499 | 153779 |
| 1709595300 | 2.65 | -0.01 | -0.38 | 2.66 | 2.68 | 2.65 | 181702 |
| 1709336100 | 2.66 | 0.05 | 1.92 | 2.63 | 2.66 | 2.63 | 130608 |
| 1709249700 | 2.61 | -0.01 | -0.39 | 2.61 | 2.6349999 | 2.61 | 157919 |
| 1709163300 | 2.6201 | -0.01 | -0.38 | 2.55 | 2.64 | 2.55 | 61644 |
| 1709076900 | 2.63 | 0.03 | 1.15 | 2.59 | 2.63 | 2.5896 | 191270 |
| 1708990500 | 2.6 | -0.02 | -0.76 | 2.62 | 2.62 | 2.57 | 122262 |
| 1708731300 | 2.62 | -0.01 | -0.38 | 2.62 | 2.63 | 2.595 | 73928 |
| 1708644900 | 2.63 | 0.02 | 0.77 | 2.6 | 2.63 | 2.6 | 51500 |
| 1708558500 | 2.61 | 0.05 | 1.95 | 2.58 | 2.61 | 2.55 | 30434 |
| 1708472100 | 2.56 | -0.02 | -0.78 | 2.59 | 2.59 | 2.56 | 28164 |
| 1708126500 | 2.58 | -0.03 | -1.15 | 2.61 | 2.61 | 2.573 | 37792 |
| 1708040100 | 2.61 | 0.03 | 1.36 | 2.58 | 2.61 | 2.57 | 59166 |
| 1707953700 | 2.575 | -0.04 | -1.34 | 2.6 | 2.64 | 2.55 | 84437 |
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
