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 | 0.0701 | 2.64528301887 | 2.65 | 2.86 | 2.58 | 13984 | 2.63874199 | CS |
| 4 | -0.5599 | -17.0701219512 | 3.28 | 3.28 | 2.31 | 20118 | 2.75691202 | CS |
| 12 | -0.0099 | -0.362637362637 | 2.73 | 4.15 | 2.31 | 29405 | 3.08569602 | CS |
| 26 | 0.1901 | 7.51383399209 | 2.53 | 4.15 | 2.03 | 22074 | 2.94193095 | CS |
| 52 | 0.1101 | 4.2183908046 | 2.61 | 4.15 | 1.846 | 17742 | 2.74727005 | CS |
| 156 | -9.2599 | -77.2946577629 | 11.98 | 14.3894 | 1.846 | 45439 | 6.99342933 | CS |
| 260 | -22.8799 | -89.374609375 | 25.6 | 45 | 1.846 | 47859 | 7.51404128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.7201 | 0 | 0.00 | 2.73 | 2.86 | 2.7016 | 15089 |
| 1714084500 | 2.72 | 0.12 | 4.62 | 2.64 | 2.72 | 2.61 | 1663 |
| 1713998100 | 2.6 | -0.17 | -6.14 | 2.75 | 2.77 | 2.6 | 10952 |
| 1713911700 | 2.77 | 0.19 | 7.36 | 2.59 | 2.85 | 2.59 | 8113 |
| 1713825300 | 2.58 | -0.07 | -2.64 | 2.65 | 2.72 | 2.58 | 34104 |
| 1713566100 | 2.65 | 0.13 | 5.16 | 2.47 | 2.735 | 2.47 | 31059 |
| 1713479700 | 2.52 | -0.14 | -5.26 | 2.71 | 2.77 | 2.52 | 23540 |
| 1713393300 | 2.66 | 0 | 0.00 | 2.66 | 2.72 | 2.66 | 12859 |
| 1713306900 | 2.66 | -0.11 | -3.97 | 2.7599999 | 2.7599999 | 2.5 | 15805 |
| 1713220500 | 2.77 | 0.12 | 4.53 | 2.7 | 2.825 | 2.31 | 12166 |
| 1712961300 | 2.65 | -0.21 | -7.34 | 2.83 | 2.99 | 2.3982 | 77527 |
| 1712874900 | 2.86 | -0.06 | -2.05 | 2.95 | 3 | 2.855 | 16883 |
| 1712788500 | 2.92 | -0.08 | -2.67 | 3 | 3.09 | 2.805 | 28828 |
| 1712702100 | 3 | 0.05 | 1.69 | 3 | 3.1282 | 2.91 | 18812 |
| 1712615700 | 2.95 | 0.02 | 0.68 | 3.02 | 3.1372 | 2.8 | 11584 |
| 1712356500 | 2.93 | -0.11 | -3.62 | 3.06 | 3.06 | 2.86 | 8102 |
| 1712270100 | 3.04 | -0.02 | -0.65 | 3.05 | 3.18 | 2.96 | 6211 |
| 1712183700 | 3.06 | 0.18 | 6.07 | 2.89 | 3.2 | 2.81 | 20321 |
| 1712097300 | 2.8849999 | 0.02 | 0.87 | 2.83 | 3 | 2.82 | 18834 |
| 1712010900 | 2.86 | -0.46 | -13.86 | 3.2799999 | 3.2799999 | 2.84 | 29912 |
| 1711665300 | 3.32 | 0.12 | 3.75 | 3.15 | 3.49 | 3.09 | 36854 |
| 1711578900 | 3.2 | -0.06 | -1.84 | 3.2 | 3.4 | 3.15 | 11365 |
| 1711492500 | 3.2599999 | 0.19 | 6.19 | 3.14 | 3.4 | 3 | 61772 |
| 1711406100 | 3.07 | -0.06 | -1.92 | 3.1 | 3.2 | 3.05 | 28049 |
| 1711146900 | 3.13 | -0.08 | -2.49 | 3.13 | 3.36 | 3.1 | 54767 |
| 1711060500 | 3.21 | -0.43 | -11.81 | 3.66 | 3.66 | 3.1501 | 42285 |
| 1710974100 | 3.64 | 0.2 | 5.81 | 3.44 | 3.64 | 3.44 | 9645 |
| 1710887700 | 3.44 | 0.13 | 3.93 | 3.31 | 3.69 | 3.25 | 12793 |
| 1710801300 | 3.31 | -0.28 | -7.80 | 3.61 | 3.7542 | 3.3 | 57950 |
| 1710542100 | 3.59 | 0.09 | 2.57 | 3.56 | 3.66 | 3.33 | 19574 |
| 1710455700 | 3.5 | -0.01 | -0.28 | 3.8 | 3.8 | 3.3 | 35741 |
| 1710369300 | 3.51 | 0.1 | 2.93 | 3.59 | 4.09 | 3.4443 | 95168 |
| 1710282900 | 3.41 | 0.12 | 3.65 | 3.29 | 4.15 | 3.16 | 278625 |
| 1710196500 | 3.29 | 0.42 | 14.63 | 2.83 | 3.443 | 2.7799999 | 87314 |
| 1709940900 | 2.87 | 0.08 | 2.87 | 2.72 | 2.9626 | 2.68 | 36840 |
| 1709854500 | 2.79 | -0.01 | -0.36 | 2.75 | 2.95 | 2.75 | 28387 |
| 1709768100 | 2.8 | -0.13 | -4.44 | 2.88 | 2.88 | 2.705 | 39799 |
| 1709681700 | 2.93 | -0.03 | -1.01 | 2.9 | 2.97 | 2.87 | 1883 |
| 1709595300 | 2.96 | 0.1 | 3.50 | 2.93 | 2.975 | 2.7799999 | 47389 |
| 1709336100 | 2.86 | -0.04 | -1.38 | 2.91 | 3.11 | 2.62 | 23323 |
| 1709249700 | 2.9 | -0.22 | -7.05 | 3.12 | 3.12 | 2.77 | 9650 |
| 1709163300 | 3.12 | 0.16 | 5.41 | 2.96 | 3.18 | 2.83 | 123443 |
| 1709076900 | 2.96 | 0.05 | 1.72 | 2.89 | 2.96 | 2.819 | 1856 |
| 1708990500 | 2.91 | 0.13 | 4.68 | 2.7599999 | 2.91 | 2.7201 | 19016 |
| 1708731300 | 2.7799999 | 0.11 | 4.12 | 2.67 | 2.79 | 2.6092 | 49221 |
| 1708644900 | 2.67 | 0.06 | 2.30 | 2.6 | 2.68 | 2.6 | 1349 |
| 1708558500 | 2.61 | -0.02 | -0.76 | 2.6 | 2.65 | 2.6 | 4392 |
| 1708472100 | 2.6301 | 0.02 | 0.58 | 2.65 | 2.68 | 2.62 | 3068 |
| 1708126500 | 2.615 | 0.01 | 0.19 | 2.52 | 2.66 | 2.52 | 2720 |
| 1708040100 | 2.61 | -0.03 | -1.14 | 2.68 | 2.69 | 2.6 | 4676 |
| 1707953700 | 2.64 | -0.02 | -0.75 | 2.68 | 2.69 | 2.52 | 25400 |
| 1707867300 | 2.66 | -0.07 | -2.56 | 2.8 | 2.8 | 2.6 | 7692 |
| 1707780900 | 2.73 | -0.14 | -4.88 | 2.87 | 2.89 | 2.73 | 7616 |
| 1707521700 | 2.87 | 0.11 | 3.99 | 2.72 | 2.87 | 2.6501 | 9742 |
| 1707435300 | 2.7599999 | 0.06 | 2.22 | 2.7 | 2.87 | 2.7 | 10707 |
| 1707348900 | 2.7 | 0.03 | 1.12 | 2.65 | 2.74 | 2.65 | 1543 |
| 1707262500 | 2.67 | 0.1 | 3.89 | 2.6 | 2.67 | 2.57 | 5917 |
| 1707176100 | 2.57 | -0.16 | -5.86 | 2.73 | 2.73 | 2.57 | 5593 |
| 1706916900 | 2.73 | -0.03 | -1.09 | 2.73 | 2.73 | 2.57 | 5160 |
| 1706830500 | 2.7599999 | 0.07 | 2.60 | 2.73 | 2.7599999 | 2.57 | 2531 |
| 1706744100 | 2.69 | -0.05 | -1.82 | 2.77 | 2.8 | 2.59 | 17735 |
| 1706657700 | 2.74 | 0.11 | 4.18 | 2.67 | 2.87 | 2.52 | 21844 |
| 1706571300 | 2.6301 | -0.05 | -1.70 | 2.72 | 2.74 | 2.5801 | 6969 |
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
