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 | 0.22 | 8.39694656489 | 2.62 | 2.96 | 2.5 | 356971 | 2.69084675 | CS |
| 4 | -0.13 | -4.3771043771 | 2.97 | 3.025 | 2.19 | 422715 | 2.74786726 | CS |
| 12 | -0.78 | -21.546961326 | 3.62 | 3.93 | 2.19 | 340442 | 3.12444988 | CS |
| 26 | -0.91 | -24.2666666667 | 3.75 | 3.93 | 2.19 | 303484 | 3.27813171 | CS |
| 52 | -1.68 | -37.1681415929 | 4.52 | 4.9 | 2.19 | 355040 | 3.8132543 | CS |
| 156 | -3.52 | -55.3459119497 | 6.36 | 8.995 | 2.19 | 550350 | 5.09250559 | CS |
| 260 | 1.38 | 94.5205479452 | 1.46 | 8.995 | 0.208 | 895784 | 2.44375056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 2.8 | 0.01 | 0.36 | 2.81 | 2.96 | 2.7799999 | 393638 |
| 1726266900 | 2.79 | 0.17 | 6.49 | 2.65 | 2.87 | 2.58 | 332809 |
| 1726180500 | 2.62 | -0.01 | -0.38 | 2.64 | 2.65 | 2.58 | 352887 |
| 1726094100 | 2.63 | 0.03 | 1.15 | 2.58 | 2.65 | 2.5 | 437641 |
| 1726007700 | 2.6 | -0.01 | -0.38 | 2.62 | 2.625 | 2.58 | 267880 |
| 1725921300 | 2.61 | -0.02 | -0.76 | 2.62 | 2.65 | 2.5299999 | 361228 |
| 1725662100 | 2.63 | -0.03 | -1.13 | 2.65 | 2.7 | 2.5299999 | 338597 |
| 1725575700 | 2.66 | -0.04 | -1.30 | 2.71 | 2.71 | 2.62 | 335139 |
| 1725489300 | 2.695 | -0.01 | -0.19 | 2.74 | 2.7599999 | 2.59 | 362192 |
| 1725402900 | 2.7 | -0.05 | -1.82 | 2.71 | 2.75 | 2.57 | 433933 |
| 1725057300 | 2.75 | 0.03 | 1.10 | 2.7 | 2.77 | 2.65 | 276594 |
| 1724970900 | 2.72 | -0.08 | -2.68 | 2.19 | 2.7799999 | 2.19 | 662518 |
| 1724884500 | 2.795 | 0.04 | 1.27 | 2.8 | 2.85 | 2.71 | 432812 |
| 1724798100 | 2.7599999 | -0.17 | -5.80 | 2.9 | 2.91 | 2.75 | 207004 |
| 1724711700 | 2.93 | -0.02 | -0.68 | 2.96 | 2.97 | 2.875 | 179681 |
| 1724452500 | 2.95 | 0.18 | 6.50 | 2.82 | 3.025 | 2.82 | 470277 |
| 1724366100 | 2.77 | -0.17 | -5.78 | 2.95 | 2.975 | 2.75 | 1617284 |
| 1724279700 | 2.94 | 0.07 | 2.44 | 2.92 | 3 | 2.86 | 324024 |
| 1724193300 | 2.87 | -0.1 | -3.37 | 2.97 | 3 | 2.85 | 245456 |
| 1724106900 | 2.97 | -0.01 | -0.34 | 2.95 | 3.04 | 2.95 | 81582 |
| 1723847700 | 2.98 | -0.04 | -1.32 | 3.02 | 3.12 | 2.98 | 231175 |
| 1723761300 | 3.02 | 0.13 | 4.50 | 2.98 | 3.07 | 2.88 | 1389995 |
| 1723674900 | 2.89 | -0.1 | -3.18 | 3.0099999 | 3.0099999 | 2.84 | 259729 |
| 1723588500 | 2.985 | 0 | 0.17 | 3 | 3.0299 | 2.88 | 100089 |
| 1723502100 | 2.98 | 0 | 0.00 | 2.97 | 3.02 | 2.89 | 192138 |
| 1723242900 | 2.98 | -0.07 | -2.30 | 3.08 | 3.08 | 2.93 | 208583 |
| 1723156500 | 3.05 | 0.03 | 0.99 | 3.07 | 3.11 | 3.0299999 | 125661 |
| 1723070100 | 3.02 | -0.05 | -1.63 | 3.11 | 3.12 | 2.94 | 277055 |
| 1722983700 | 3.07 | -0.12 | -3.76 | 3.17 | 3.29 | 2.96 | 272213 |
| 1722897300 | 3.19 | -0.18 | -5.34 | 3.16 | 3.23 | 3.09 | 257087 |
| 1722638100 | 3.37 | -0.19 | -5.34 | 3.39 | 3.46 | 3.2599999 | 1260419 |
| 1722551700 | 3.56 | -0.17 | -4.56 | 3.75 | 3.78 | 3.47 | 233471 |
| 1722465300 | 3.73 | 0.17 | 4.78 | 3.58 | 3.93 | 3.35 | 946179 |
| 1722378900 | 3.56 | 0.09 | 2.59 | 3.5 | 3.58 | 3.48 | 74670 |
| 1722292500 | 3.47 | -0.09 | -2.53 | 3.55 | 3.595 | 3.47 | 84810 |
| 1722033300 | 3.56 | -0.01 | -0.28 | 3.63 | 3.68 | 3.52 | 111125 |
| 1721946900 | 3.57 | 0.05 | 1.42 | 3.54 | 3.6 | 3.41 | 215488 |
| 1721860500 | 3.52 | -0.16 | -4.35 | 3.66 | 3.69 | 3.5 | 249882 |
| 1721774100 | 3.68 | 0.04 | 1.10 | 3.63 | 3.74 | 3.6 | 153780 |
| 1721687700 | 3.64 | -0.02 | -0.55 | 3.65 | 3.71 | 3.54 | 130199 |
| 1721428500 | 3.66 | 0.04 | 1.10 | 3.63 | 3.75 | 3.57 | 211081 |
| 1721342100 | 3.62 | -0.17 | -4.49 | 3.76 | 3.795 | 3.59 | 258486 |
| 1721255700 | 3.79 | 0.01 | 0.26 | 3.76 | 3.84 | 3.67 | 285674 |
| 1721169300 | 3.78 | 0.17 | 4.71 | 3.67 | 3.78 | 3.65 | 295381 |
| 1721082900 | 3.61 | 0.06 | 1.69 | 3.58 | 3.64 | 3.52 | 197336 |
| 1720823700 | 3.55 | 0.05 | 1.43 | 3.55 | 3.61 | 3.5 | 159884 |
| 1720737300 | 3.5 | 0.11 | 3.24 | 3.44 | 3.6 | 3.44 | 254110 |
| 1720650900 | 3.39 | 0.06 | 1.80 | 3.34 | 3.43 | 3.2799999 | 118830 |
| 1720564500 | 3.33 | -0.01 | -0.30 | 3.32 | 3.405 | 3.25 | 126201 |
| 1720478100 | 3.34 | -0.08 | -2.34 | 3.46 | 3.49 | 3.33 | 261806 |
| 1720218900 | 3.42 | -0.09 | -2.56 | 3.49 | 3.49 | 3.32 | 527375 |
| 1720040640 | 3.51 | -0.03 | -0.85 | 3.56 | 3.56 | 3.46 | 151705 |
| 1719959700 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.54 | 77602 |
| 1719873300 | 3.59 | 0.03 | 0.84 | 3.63 | 3.63 | 3.545 | 190061 |
| 1719614100 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1719527700 | 3.56 | 0.01 | 0.28 | 3.66 | 3.72 | 3.46 | 485083 |
| 1719441300 | 3.55 | -0.02 | -0.56 | 3.56 | 3.67 | 3.535 | 518995 |
| 1719354900 | 3.57 | -0.05 | -1.38 | 3.62 | 3.7 | 3.465 | 398639 |
| 1719268500 | 3.62 | 0.07 | 1.97 | 3.57 | 3.63 | 3.475 | 260689 |
| 1719009300 | 3.55 | 0.04 | 1.14 | 3.53 | 3.66 | 3.515 | 379368 |
| 1718922900 | 3.51 | -0.09 | -2.50 | 3.54 | 3.65 | 3.45 | 444122 |
| 1718750100 | 3.6 | -0.02 | -0.55 | 3.61 | 3.62 | 3.43 | 362420 |
| 1718663700 | 3.62 | 0.06 | 1.69 | 3.55 | 3.64 | 3.445 | 222304 |
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
