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 | -0.11 | -3.92857142857 | 2.8 | 2.872 | 2.69 | 14811 | 2.7672565 | CS |
| 4 | 0.09 | 3.46153846154 | 2.6 | 2.9458 | 2.6 | 21537 | 2.78802063 | CS |
| 12 | -0.12 | -4.27046263345 | 2.81 | 2.9458 | 2.54 | 35094 | 2.69298128 | CS |
| 26 | -0.07 | -2.53623188406 | 2.76 | 3.11 | 2.47 | 36936 | 2.79848601 | CS |
| 52 | -0.11 | -3.92857142857 | 2.8 | 3.3 | 2.47 | 31556 | 2.84197737 | CS |
| 156 | -5.35 | -66.5422885572 | 8.04 | 8.48 | 2.41 | 65644 | 5.18171323 | CS |
| 260 | 1.52 | 129.914529915 | 1.17 | 12.89 | 0.8 | 99424 | 4.92081698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 2.69 | -0.08 | -2.89 | 2.77 | 2.81 | 2.69 | 18872 |
| 1713306900 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.81 | 2.77 | 10454 |
| 1713220500 | 2.79 | -0.02 | -0.71 | 2.8 | 2.8299 | 2.7799999 | 15063 |
| 1712961300 | 2.81 | 0.01 | 0.36 | 2.81 | 2.8399 | 2.795 | 10578 |
| 1712874900 | 2.8 | -0.03 | -1.06 | 2.8 | 2.872 | 2.8 | 19407 |
| 1712788500 | 2.8299 | -0.04 | -1.40 | 2.89 | 2.89 | 2.81 | 37077 |
| 1712702100 | 2.87 | 0.01 | 0.35 | 2.88 | 2.9 | 2.81 | 31039 |
| 1712615700 | 2.86 | 0.07 | 2.51 | 2.8 | 2.89 | 2.7996 | 30343 |
| 1712356500 | 2.79 | -0.01 | -0.36 | 2.77 | 2.8 | 2.77 | 12954 |
| 1712270100 | 2.8 | 0.02 | 0.72 | 2.82 | 2.87 | 2.77 | 4915 |
| 1712183700 | 2.7799999 | -0.15 | -5.12 | 2.88 | 2.9458 | 2.77 | 63411 |
| 1712097300 | 2.93 | 0.15 | 5.40 | 2.7799999 | 2.94 | 2.7799999 | 29029 |
| 1712010900 | 2.7799999 | 0 | 0.00 | 2.8 | 2.84 | 2.7799999 | 28262 |
| 1711665300 | 2.7799999 | 0.03 | 1.28 | 2.74 | 2.8096 | 2.7172 | 11992 |
| 1711578900 | 2.745 | 0.06 | 2.04 | 2.73 | 2.75 | 2.69 | 41271 |
| 1711492500 | 2.69 | 0 | 0.00 | 2.71 | 2.71 | 2.6604 | 11219 |
| 1711406100 | 2.69 | 0.01 | 0.37 | 2.69 | 2.72 | 2.68 | 22114 |
| 1711146900 | 2.68 | 0.04 | 1.52 | 2.66 | 2.68 | 2.66 | 5867 |
| 1711060500 | 2.64 | 0.04 | 1.54 | 2.6 | 2.7199 | 2.6 | 13907 |
| 1710974100 | 2.6 | -0.02 | -0.76 | 2.61 | 2.65 | 2.6 | 14856 |
| 1710887700 | 2.62 | -0.01 | -0.38 | 2.64 | 2.66 | 2.62 | 20085 |
| 1710801300 | 2.63 | 0.03 | 1.15 | 2.66 | 2.66 | 2.62 | 11468 |
| 1710542100 | 2.6 | -0.02 | -0.57 | 2.6 | 2.64 | 2.585 | 181703 |
| 1710455700 | 2.615 | 0.01 | 0.19 | 2.6 | 2.6399 | 2.6 | 15561 |
| 1710369300 | 2.61 | 0.01 | 0.38 | 2.6 | 2.63 | 2.54 | 28580 |
| 1710282900 | 2.6 | -0.01 | -0.38 | 2.66 | 2.67 | 2.59 | 56708 |
| 1710196500 | 2.61 | -0.02 | -0.76 | 2.61 | 2.68 | 2.61 | 25686 |
| 1709940900 | 2.63 | 0 | 0.00 | 2.65 | 2.7 | 2.6 | 45525 |
| 1709854500 | 2.63 | 0.03 | 1.15 | 2.61 | 2.63 | 2.58 | 164309 |
| 1709768100 | 2.6 | 0.04 | 1.56 | 2.57 | 2.6287 | 2.57 | 23944 |
| 1709681700 | 2.56 | -0.03 | -1.16 | 2.59 | 2.6178 | 2.56 | 17240 |
| 1709595300 | 2.59 | -0.06 | -2.26 | 2.67 | 2.7 | 2.59 | 55525 |
| 1709336100 | 2.65 | 0.04 | 1.53 | 2.6 | 2.7 | 2.6 | 18381 |
| 1709249700 | 2.61 | -0.02 | -0.76 | 2.62 | 2.6946 | 2.61 | 26690 |
| 1709163300 | 2.63 | -0.02 | -0.75 | 2.64 | 2.7199 | 2.6 | 34920 |
| 1709076900 | 2.65 | 0.01 | 0.38 | 2.66 | 2.7 | 2.6463 | 11984 |
| 1708990500 | 2.64 | -0.02 | -0.75 | 2.65 | 2.69 | 2.64 | 15441 |
| 1708731300 | 2.66 | 0 | 0.00 | 2.63 | 2.67 | 2.63 | 12342 |
| 1708644900 | 2.66 | 0.01 | 0.38 | 2.63 | 2.685 | 2.63 | 17202 |
| 1708558500 | 2.65 | 0.03 | 1.15 | 2.62 | 2.65 | 2.62 | 10362 |
| 1708472100 | 2.62 | 0.01 | 0.38 | 2.58 | 2.6441 | 2.57 | 58718 |
| 1708126500 | 2.61 | 0.01 | 0.38 | 2.62 | 2.65 | 2.595 | 66690 |
| 1708040100 | 2.6 | -0.01 | -0.38 | 2.61 | 2.6539 | 2.5985 | 102103 |
| 1707953700 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.575 | 117507 |
| 1707867300 | 2.7 | -0.06 | -2.17 | 2.75 | 2.75 | 2.7 | 29014 |
| 1707780900 | 2.7599999 | -0.01 | -0.36 | 2.7599999 | 2.8 | 2.75 | 33783 |
| 1707521700 | 2.77 | 0.01 | 0.36 | 2.79 | 2.8 | 2.7 | 131173 |
| 1707435300 | 2.7599999 | -0.01 | -0.36 | 2.8 | 2.88 | 2.7552 | 18803 |
| 1707348900 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.75 | 30005 |
| 1707262500 | 2.7599999 | -0.01 | -0.36 | 2.84 | 2.84 | 2.7599999 | 20790 |
| 1707176100 | 2.77 | -0.07 | -2.46 | 2.83 | 2.8469 | 2.77 | 22806 |
| 1706916900 | 2.84 | 0.01 | 0.35 | 2.79 | 2.84 | 2.79 | 14234 |
| 1706830500 | 2.83 | -0.09 | -3.08 | 2.94 | 2.94 | 2.8 | 36477 |
| 1706744100 | 2.92 | 0.03 | 1.04 | 2.89 | 2.94 | 2.8484 | 74578 |
| 1706657700 | 2.89 | 0.04 | 1.40 | 2.82 | 2.89 | 2.82 | 10650 |
| 1706571300 | 2.85 | 0.01 | 0.35 | 2.82 | 2.8699 | 2.82 | 10016 |
| 1706312100 | 2.84 | 0.03 | 1.07 | 2.81 | 2.85 | 2.81 | 33208 |
| 1706225700 | 2.81 | 0 | 0.00 | 2.81 | 2.83 | 2.81 | 9127 |
| 1706139300 | 2.81 | 0.01 | 0.36 | 2.81 | 2.83 | 2.8 | 13679 |
| 1706052900 | 2.8 | 0.05 | 1.82 | 2.74 | 2.83 | 2.74 | 32803 |
| 1705966500 | 2.75 | -0.04 | -1.43 | 2.8 | 2.8 | 2.7475 | 26232 |
| 1705707300 | 2.79 | -0.01 | -0.36 | 2.79 | 2.8715 | 2.7599999 | 35527 |
| 1705620900 | 2.8 | 0.01 | 0.36 | 2.7799999 | 2.8 | 2.7799999 | 11025 |
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
