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 | 0.06 | 2.42914979757 | 2.47 | 2.56 | 2.26 | 12546 | 2.4563758 | CS |
| 4 | -0.21 | -7.66423357664 | 2.74 | 3.2 | 2.26 | 37784 | 2.67445256 | CS |
| 12 | -0.59 | -18.9102564103 | 3.12 | 3.34 | 2.26 | 39181 | 2.84794378 | CS |
| 26 | 0.24 | 10.480349345 | 2.29 | 3.34 | 2.05 | 44807 | 2.72398245 | CS |
| 52 | 1.0016 | 65.5325830934 | 1.5284 | 4.75 | 1.5284 | 79673 | 3.11757355 | CS |
| 156 | -7.13 | -73.8095238095 | 9.66 | 9.937 | 1.12 | 108872 | 3.42421363 | CS |
| 260 | -0.8 | -24.024024024 | 3.33 | 10.88 | 1.12 | 101237 | 4.38212895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 2.5299999 | 0.08 | 3.27 | 2.505 | 2.55 | 2.5 | 6008 |
| 1713998100 | 2.45 | 0.03 | 1.24 | 2.54 | 2.54 | 2.4 | 8474 |
| 1713911700 | 2.42 | -0.09 | -3.59 | 2.5099999 | 2.5599 | 2.4131 | 5238 |
| 1713825300 | 2.5099999 | 0.12 | 5.02 | 2.36 | 2.56 | 2.2599999 | 21158 |
| 1713566100 | 2.39 | -0.1 | -4.02 | 2.47 | 2.5412 | 2.37 | 21009 |
| 1713479700 | 2.49 | -0.11 | -4.23 | 2.61 | 2.61 | 2.45 | 17421 |
| 1713393300 | 2.6 | 0.23 | 9.70 | 2.39 | 2.6349999 | 2.39 | 40806 |
| 1713306900 | 2.37 | -0.02 | -0.84 | 2.3724 | 2.41 | 2.2906 | 14937 |
| 1713220500 | 2.39 | -0.04 | -1.65 | 2.36 | 2.4161 | 2.29 | 28638 |
| 1712961300 | 2.43 | -0.11 | -4.33 | 2.54 | 2.57 | 2.4101 | 57793 |
| 1712874900 | 2.54 | -0.11 | -4.15 | 2.67 | 2.67 | 2.4 | 38925 |
| 1712788500 | 2.65 | -0.06 | -2.21 | 2.6777 | 2.82 | 2.65 | 169569 |
| 1712702100 | 2.71 | -0.07 | -2.52 | 2.79 | 2.79 | 2.71 | 20612 |
| 1712615700 | 2.7799999 | -0.2 | -6.71 | 2.9 | 2.9 | 2.77 | 20585 |
| 1712356500 | 2.98 | 0.03 | 1.02 | 2.87 | 3.2 | 2.87 | 116865 |
| 1712270100 | 2.95 | 0.15 | 5.36 | 2.82 | 2.95 | 2.7 | 45577 |
| 1712183700 | 2.8 | 0.07 | 2.56 | 2.73 | 2.82 | 2.7 | 25725 |
| 1712097300 | 2.73 | 0 | 0.00 | 2.674 | 2.745 | 2.67 | 16347 |
| 1712010900 | 2.73 | -0.04 | -1.44 | 2.74 | 2.7599 | 2.6736 | 19622 |
| 1711665300 | 2.77 | 0.12 | 4.53 | 2.73 | 2.81 | 2.73 | 20761 |
| 1711578900 | 2.65 | -0.07 | -2.57 | 2.73 | 2.7599 | 2.65 | 8481 |
| 1711492500 | 2.72 | 0.04 | 1.49 | 2.7599999 | 2.82 | 2.66 | 15865 |
| 1711406100 | 2.68 | -0.07 | -2.55 | 2.8 | 2.9508 | 2.68 | 20684 |
| 1711146900 | 2.75 | 0.06 | 2.23 | 2.67 | 3.34 | 2.44 | 314810 |
| 1711060500 | 2.69 | -0.08 | -2.89 | 2.8 | 2.8734 | 2.65 | 36125 |
| 1710974100 | 2.77 | -0.05 | -1.77 | 2.86 | 2.86 | 2.66 | 72359 |
| 1710887700 | 2.82 | -0.03 | -1.05 | 2.79 | 2.9284 | 2.79 | 20866 |
| 1710801300 | 2.85 | -0.18 | -5.94 | 2.87 | 2.96 | 2.85 | 36427 |
| 1710542100 | 3.0299999 | 0.11 | 3.77 | 2.95 | 3.0299999 | 2.8604 | 58214 |
| 1710455700 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.8501 | 15755 |
| 1710369300 | 2.9 | 0.01 | 0.35 | 2.89 | 2.945 | 2.8301 | 23497 |
| 1710282900 | 2.89 | -0.02 | -0.69 | 2.91 | 2.945 | 2.85 | 28617 |
| 1710196500 | 2.91 | -0.15 | -4.90 | 3.0099999 | 3.1819 | 2.87 | 21283 |
| 1709940900 | 3.06 | -0.01 | -0.33 | 3.13 | 3.19 | 3.0497 | 27946 |
| 1709854500 | 3.07 | 0.05 | 1.66 | 3.04 | 3.1 | 3.04 | 8218 |
| 1709768100 | 3.02 | -0.08 | -2.58 | 3.1 | 3.12 | 3.0099999 | 27581 |
| 1709681700 | 3.1 | -0.11 | -3.28 | 3.23 | 3.24 | 3.07 | 17531 |
| 1709595300 | 3.205 | 0.14 | 4.40 | 3 | 3.27 | 2.99 | 60479 |
| 1709336100 | 3.07 | 0.07 | 2.33 | 3.0099999 | 3.149 | 2.95 | 20130 |
| 1709249700 | 3 | -0.03 | -0.99 | 3.02 | 3.0299999 | 2.95 | 12986 |
| 1709163300 | 3.0299999 | 0.06 | 2.02 | 3.1 | 3.21 | 2.95 | 67295 |
| 1709076900 | 2.97 | 0.13 | 4.58 | 2.8799 | 3.08 | 2.8781 | 39318 |
| 1708990500 | 2.84 | 0.01 | 0.35 | 2.79 | 2.9 | 2.79 | 27948 |
| 1708731300 | 2.83 | -0.04 | -1.39 | 2.85 | 2.87 | 2.81 | 21351 |
| 1708644900 | 2.87 | -0.03 | -1.03 | 2.9 | 2.9267 | 2.85 | 13965 |
| 1708558500 | 2.9 | -0.03 | -1.02 | 2.94 | 2.94 | 2.8601 | 14576 |
| 1708472100 | 2.93 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.84 | 66563 |
| 1708126500 | 2.93 | -0.07 | -2.33 | 3.02 | 3.02 | 2.91 | 30388 |
| 1708040100 | 3 | 0.05 | 1.69 | 2.98 | 3.05 | 2.922 | 18473 |
| 1707953700 | 2.95 | 0.01 | 0.17 | 3 | 3 | 2.92 | 43310 |
| 1707867300 | 2.945 | -0.21 | -6.51 | 3.07 | 3.18 | 2.9338 | 63762 |
| 1707780900 | 3.15 | -0.08 | -2.48 | 3.2599999 | 3.2599999 | 3.1307 | 28017 |
| 1707521700 | 3.23 | 0.05 | 1.57 | 3.23 | 3.2557 | 3.11 | 28978 |
| 1707435300 | 3.18 | 0.08 | 2.58 | 3.1 | 3.22 | 3.0601 | 23654 |
| 1707348900 | 3.1 | -0.11 | -3.43 | 3.2799999 | 3.2799999 | 3.05 | 32976 |
| 1707262500 | 3.21 | 0.29 | 9.93 | 2.86 | 3.3001999 | 2.86 | 88724 |
| 1707176100 | 2.92 | -0.08 | -2.67 | 2.91 | 2.997 | 2.85 | 34581 |
| 1706916900 | 3 | 0 | 0.00 | 3.12 | 3.13 | 2.94 | 42043 |
| 1706830500 | 3 | 0.18 | 6.38 | 2.86 | 3 | 2.7401 | 51837 |
| 1706744100 | 2.82 | 0.05 | 1.81 | 2.81 | 2.95 | 2.75 | 42392 |
| 1706657700 | 2.77 | 0.13 | 4.92 | 2.67 | 2.855 | 2.589 | 75643 |
| 1706571300 | 2.64 | -0.03 | -1.12 | 2.62 | 2.68 | 2.57 | 18072 |
| 1706312100 | 2.67 | -0.01 | -0.37 | 2.69 | 2.7289 | 2.6 | 14585 |
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
