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 | -0.1466 | -7.71578947368 | 1.9 | 2 | 1.7325 | 279816 | 1.84949352 | CS |
| 4 | -0.0766 | -4.18579234973 | 1.83 | 2.08 | 1.7325 | 225667 | 1.88856076 | CS |
| 12 | -0.5466 | -23.7652173913 | 2.3 | 2.4339 | 1.4801 | 261569 | 1.89920797 | CS |
| 26 | 0.0834 | 4.99401197605 | 1.67 | 2.81 | 1.4801 | 252221 | 2.02964994 | CS |
| 52 | -0.3866 | -18.0654205607 | 2.14 | 3.19 | 0.89 | 309167 | 1.76475084 | CS |
| 156 | -1.7266 | -49.6149425287 | 3.48 | 6.19 | 0.89 | 152122 | 2.42081414 | CS |
| 260 | -9.4666 | -84.3725490196 | 11.22 | 17.93 | 0.89 | 138042 | 3.50330967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 1.8 | 0.01 | 0.56 | 1.77 | 1.82 | 1.75 | 204523 |
| 1749681300 | 1.79 | -0.1 | -5.29 | 1.91 | 1.91 | 1.75 | 491214 |
| 1749594900 | 1.89 | -0.02 | -1.05 | 1.91 | 1.95 | 1.88 | 271871 |
| 1749508500 | 1.91 | -0.01 | -0.52 | 1.95 | 1.9922 | 1.86 | 208757 |
| 1749249300 | 1.92 | 0.03 | 1.86 | 1.9 | 2 | 1.85 | 222716 |
| 1749162900 | 1.885 | -0.11 | -5.28 | 1.98 | 2.07 | 1.86 | 265875 |
| 1749076500 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.047 | 1.87 | 194133 |
| 1748990100 | 2.0099999 | 0.08 | 4.15 | 1.96 | 2.08 | 1.91 | 382364 |
| 1748903700 | 1.93 | 0.16 | 9.04 | 1.78 | 1.93 | 1.7592 | 150183 |
| 1748644500 | 1.77 | -0.03 | -1.39 | 1.78 | 1.825 | 1.76 | 122297 |
| 1748558100 | 1.795 | -0.01 | -0.28 | 1.8 | 1.85 | 1.79 | 82119 |
| 1748471700 | 1.8 | 0.03 | 1.69 | 1.78 | 1.82 | 1.75 | 215796 |
| 1748385300 | 1.77 | -0.03 | -1.67 | 1.83 | 1.845 | 1.74 | 157075 |
| 1748039700 | 1.8 | 0.01 | 0.28 | 1.801 | 1.84 | 1.74 | 72466 |
| 1747953300 | 1.795 | -0.02 | -0.83 | 1.82 | 1.86 | 1.7844 | 124061 |
| 1747866900 | 1.81 | -0.1 | -5.24 | 1.88 | 1.8981 | 1.81 | 225896 |
| 1747780500 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.8 | 173348 |
| 1747694100 | 1.96 | -0.05 | -2.49 | 1.95 | 2.0225 | 1.83 | 251447 |
| 1747434900 | 2.0099999 | 0.2 | 11.05 | 1.83 | 2.06 | 1.7639 | 471539 |
| 1747348500 | 1.81 | -0.05 | -2.69 | 1.85 | 1.89 | 1.735 | 360717 |
| 1747262100 | 1.86 | -0.07 | -3.63 | 1.97 | 1.97 | 1.8 | 421678 |
| 1747175700 | 1.93 | 0.01 | 0.52 | 2 | 2 | 1.84 | 137615 |
| 1747089300 | 1.92 | -0.02 | -1.03 | 1.99 | 2.0299999 | 1.88 | 228993 |
| 1746830100 | 1.94 | -0.09 | -4.20 | 2.02 | 2.062 | 1.92 | 94601 |
| 1746743700 | 2.025 | 0.08 | 3.85 | 1.95 | 2.07 | 1.94 | 220739 |
| 1746657300 | 1.95 | 0.06 | 3.17 | 1.9 | 1.985 | 1.88 | 163640 |
| 1746570900 | 1.89 | -0.14 | -6.90 | 2.0299999 | 2.0491 | 1.85 | 328858 |
| 1746484500 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.17 | 1.9974 | 257452 |
| 1746225300 | 2.06 | -0.12 | -5.50 | 2.25 | 2.27 | 2.0299999 | 397650 |
| 1746138900 | 2.18 | 0.13 | 6.34 | 2.1 | 2.25 | 2.0101 | 929482 |
| 1746052500 | 2.05 | 0.17 | 9.04 | 1.89 | 2.09 | 1.838 | 549765 |
| 1745966100 | 1.88 | -0.03 | -1.57 | 1.9 | 1.94 | 1.88 | 440976 |
| 1745879700 | 1.91 | 0.01 | 0.79 | 1.89 | 1.96 | 1.84 | 310804 |
| 1745620500 | 1.895 | 0.02 | 0.80 | 1.88 | 1.949 | 1.8384 | 247929 |
| 1745534100 | 1.88 | 0.03 | 1.62 | 1.87 | 1.8949 | 1.82 | 188347 |
| 1745447700 | 1.85 | 0 | 0.00 | 1.88 | 1.9878 | 1.81 | 285614 |
| 1745361300 | 1.85 | 0.11 | 6.32 | 1.78 | 1.87 | 1.72 | 206520 |
| 1745274900 | 1.74 | -0.06 | -3.33 | 1.77 | 1.81 | 1.67 | 205549 |
| 1744929300 | 1.8 | 0.06 | 3.45 | 1.75 | 1.82 | 1.7 | 149571 |
| 1744842900 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8168 | 1.6399999 | 176899 |
| 1744756500 | 1.8 | -0.07 | -3.74 | 1.83 | 1.8895 | 1.77 | 193582 |
| 1744670100 | 1.87 | 0.19 | 11.11 | 1.74 | 1.89 | 1.69 | 492613 |
| 1744410900 | 1.683 | 0.1 | 6.52 | 1.62 | 1.71 | 1.54 | 317641 |
| 1744324500 | 1.58 | -0.07 | -4.24 | 1.68 | 1.714 | 1.53 | 191002 |
| 1744238100 | 1.65 | 0.07 | 4.43 | 1.59 | 1.75 | 1.4801 | 329891 |
| 1744151700 | 1.58 | -0.06 | -3.66 | 1.79 | 1.8 | 1.56 | 230576 |
| 1744065300 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.74 | 1.575 | 326166 |
| 1743806100 | 1.65 | -0.14 | -7.82 | 1.72 | 1.8004 | 1.56 | 455253 |
| 1743719700 | 1.79 | -0.1 | -5.29 | 1.83 | 1.86 | 1.735 | 208004 |
| 1743633300 | 1.89 | 0.08 | 4.42 | 1.78 | 1.94 | 1.765 | 270488 |
| 1743546900 | 1.81 | -0.1 | -5.24 | 1.93 | 1.9599 | 1.8 | 303769 |
| 1743460500 | 1.91 | 0.02 | 1.06 | 1.95 | 1.99 | 1.82 | 247763 |
| 1743201300 | 1.89 | -0.18 | -8.70 | 2.1 | 2.1 | 1.86 | 405530 |
| 1743114900 | 2.07 | -0.02 | -0.96 | 2.11 | 2.13 | 2 | 158706 |
| 1743028500 | 2.09 | -0.19 | -8.33 | 2.23 | 2.27 | 1.995 | 322348 |
| 1742942100 | 2.2799999 | -0.04 | -1.72 | 2.31 | 2.4339 | 2.25 | 138525 |
| 1742855700 | 2.32 | -0.02 | -0.85 | 2.36 | 2.36 | 2.23 | 195805 |
| 1742596500 | 2.34 | 0.05 | 2.18 | 2.3 | 2.43 | 2.3 | 126185 |
| 1742510100 | 2.29 | -0.18 | -7.29 | 2.44 | 2.44 | 2.25 | 327758 |
| 1742423700 | 2.47 | 0.09 | 3.78 | 2.45 | 2.5299999 | 2.3348 | 300975 |
| 1742337300 | 2.38 | -0.02 | -0.83 | 2.4 | 2.44 | 2.3 | 193593 |
| 1742250900 | 2.4 | 0.29 | 13.74 | 2.14 | 2.41 | 2.1365 | 643813 |
| 1741991700 | 2.11 | -0.09 | -4.09 | 2.25 | 2.2899 | 2.1 | 332805 |
| 1741905300 | 2.2 | 0.09 | 4.27 | 2.14 | 2.21 | 2.07 | 246017 |
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
