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 | 0.1 | 4.78468899522 | 2.09 | 2.48 | 2.07 | 916464 | 2.27358435 | CS |
| 4 | -0.65 | -22.8873239437 | 2.84 | 3.38 | 2.07 | 1336775 | 2.61802766 | CS |
| 12 | -0.185 | -7.78947368421 | 2.375 | 3.38 | 1.82 | 1226637 | 2.41988301 | CS |
| 26 | 0.16 | 7.88177339901 | 2.03 | 3.38 | 1.77 | 1028804 | 2.43161964 | CS |
| 52 | -0.68 | -23.6933797909 | 2.87 | 5 | 1.77 | 995522 | 2.89710664 | CS |
| 156 | -43.16 | -95.170893054 | 45.35 | 52.7997 | 1.77 | 1493830 | 11.85185971 | CS |
| 260 | -2.36 | -51.8681318681 | 4.55 | 67.75 | 1.77 | 1790975 | 17.85424818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.22 | 0.02 | 0.91 | 2.24 | 2.3 | 2.19 | 528811 |
| 1714084500 | 2.2 | -0.15 | -6.38 | 2.29 | 2.29 | 2.19 | 679699 |
| 1713998100 | 2.35 | -0.11 | -4.47 | 2.43 | 2.45 | 2.3 | 764089 |
| 1713911700 | 2.46 | 0.2 | 8.85 | 2.23 | 2.48 | 2.23 | 937580 |
| 1713825300 | 2.2599999 | 0.15 | 7.36 | 2.13 | 2.2599999 | 2.09 | 1212215 |
| 1713566100 | 2.105 | -0.01 | -0.24 | 2.09 | 2.22 | 2.07 | 988737 |
| 1713479700 | 2.11 | -0.03 | -1.40 | 2.13 | 2.24 | 2.08 | 879638 |
| 1713393300 | 2.14 | -0.09 | -4.04 | 2.24 | 2.2799999 | 2.13 | 977133 |
| 1713306900 | 2.23 | -0.05 | -2.19 | 2.27 | 2.2799999 | 2.1901 | 815863 |
| 1713220500 | 2.2799999 | -0.1 | -4.20 | 2.38 | 2.44 | 2.2599999 | 1030965 |
| 1712961300 | 2.38 | -0.21 | -8.11 | 2.6 | 2.67 | 2.365 | 1275922 |
| 1712874900 | 2.59 | 0.1 | 4.02 | 2.5 | 2.6 | 2.43 | 1031337 |
| 1712788500 | 2.49 | -0.09 | -3.49 | 2.43 | 2.6509999 | 2.4 | 1570002 |
| 1712702100 | 2.58 | -0.08 | -3.01 | 2.62 | 2.74 | 2.535 | 1357808 |
| 1712615700 | 2.66 | -0.17 | -6.01 | 2.86 | 2.94 | 2.64 | 1470144 |
| 1712356500 | 2.83 | 0.03 | 1.07 | 2.85 | 2.91 | 2.6604 | 1177935 |
| 1712270100 | 2.8 | -0.53 | -15.92 | 3.2799999 | 3.38 | 2.765 | 3693288 |
| 1712183700 | 3.33 | 0.47 | 16.43 | 2.83 | 3.36 | 2.77 | 2899206 |
| 1712097300 | 2.86 | -0.04 | -1.38 | 2.82 | 2.96 | 2.67 | 1214580 |
| 1712010900 | 2.9 | 0.04 | 1.40 | 2.84 | 2.96 | 2.755 | 1422575 |
| 1711665300 | 2.86 | -0.19 | -6.23 | 3.06 | 3.18 | 2.7799999 | 2052722 |
| 1711578900 | 3.05 | 0.28 | 10.11 | 2.86 | 3.05 | 2.65 | 2840879 |
| 1711492500 | 2.77 | 0.23 | 9.06 | 2.54 | 2.88 | 2.505 | 3255074 |
| 1711406100 | 2.54 | 0.31 | 13.90 | 2.2799999 | 2.715 | 2.25 | 5715959 |
| 1711146900 | 2.23 | 0.21 | 10.40 | 2 | 2.25 | 1.97 | 2673635 |
| 1711060500 | 2.02 | 0.08 | 4.12 | 1.97 | 2.0299999 | 1.94 | 1054233 |
| 1710974100 | 1.94 | -0.03 | -1.52 | 1.9 | 1.9675 | 1.82 | 1891399 |
| 1710887700 | 1.97 | -0.03 | -1.50 | 2 | 2.035 | 1.92 | 1092150 |
| 1710801300 | 2 | 0 | 0.00 | 2.04 | 2.22 | 1.975 | 2302934 |
| 1710542100 | 2 | 0.1 | 4.99 | 1.92 | 2.05 | 1.91 | 1215933 |
| 1710455700 | 1.905 | -0.14 | -6.62 | 2.1 | 2.16 | 1.8301 | 2262714 |
| 1710369300 | 2.04 | -0.02 | -0.97 | 2.04 | 2.09 | 2.0011 | 1039541 |
| 1710282900 | 2.06 | -0.07 | -3.29 | 2.14 | 2.1549999 | 2.05 | 555024 |
| 1710196500 | 2.13 | -0.04 | -1.96 | 2.16 | 2.21 | 2.13 | 539974 |
| 1709940900 | 2.1725 | -0.01 | -0.34 | 2.2 | 2.305 | 2.17 | 608030 |
| 1709854500 | 2.18 | 0.06 | 2.59 | 2.13 | 2.195 | 2.105 | 422816 |
| 1709768100 | 2.125 | 0 | 0.24 | 2.16 | 2.2 | 2.11 | 462803 |
| 1709681700 | 2.12 | -0.05 | -2.30 | 2.14 | 2.18 | 2.05 | 636953 |
| 1709595300 | 2.17 | -0.03 | -1.36 | 2.2 | 2.22 | 2.11 | 558117 |
| 1709336100 | 2.2 | 0.06 | 2.80 | 2.14 | 2.2599999 | 2.08 | 978428 |
| 1709249700 | 2.14 | 0.08 | 3.88 | 2.13 | 2.18 | 2.08 | 557611 |
| 1709163300 | 2.06 | -0.09 | -4.19 | 2.11 | 2.1412 | 2.05 | 414686 |
| 1709076900 | 2.15 | 0.1 | 4.88 | 2.09 | 2.17 | 2.0599 | 538559 |
| 1708990500 | 2.05 | 0.03 | 1.49 | 2.02 | 2.1401 | 2.02 | 709034 |
| 1708731300 | 2.02 | -0.01 | -0.49 | 2.02 | 2.06 | 2 | 537177 |
| 1708644900 | 2.0299999 | -0.07 | -3.33 | 2.18 | 2.18 | 2.0099999 | 804348 |
| 1708558500 | 2.1 | -0.12 | -5.41 | 2.2 | 2.21 | 2.1 | 627598 |
| 1708472100 | 2.22 | -0.09 | -3.90 | 2.24 | 2.2799999 | 2.18 | 543738 |
| 1708126500 | 2.31 | -0.01 | -0.43 | 2.3 | 2.34 | 2.24 | 952498 |
| 1708040100 | 2.32 | 0.14 | 6.42 | 2.19 | 2.33 | 2.1815 | 1006757 |
| 1707953700 | 2.18 | 0.08 | 3.81 | 2.17 | 2.19 | 2.1 | 684034 |
| 1707867300 | 2.1 | -0.18 | -7.89 | 2.25 | 2.25 | 2.08 | 1205792 |
| 1707780900 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.4391 | 2.27 | 1138541 |
| 1707521700 | 2.31 | 0.01 | 0.43 | 2.31 | 2.39 | 2.285 | 608540 |
| 1707435300 | 2.3 | 0.06 | 2.68 | 2.25 | 2.34 | 2.22 | 556349 |
| 1707348900 | 2.24 | -0.09 | -3.86 | 2.32 | 2.32 | 2.24 | 520783 |
| 1707262500 | 2.33 | 0.1 | 4.48 | 2.23 | 2.35 | 2.2 | 686425 |
| 1707176100 | 2.23 | -0.17 | -7.08 | 2.36 | 2.36 | 2.23 | 663468 |
| 1706916900 | 2.4 | 0.01 | 0.42 | 2.375 | 2.415 | 2.2599999 | 830965 |
| 1706830500 | 2.39 | 0.08 | 3.46 | 2.35 | 2.42 | 2.2799999 | 856663 |
| 1706744100 | 2.31 | -0.13 | -5.33 | 2.43 | 2.465 | 2.3 | 653080 |
| 1706657700 | 2.44 | -0.13 | -5.06 | 2.54 | 2.55 | 2.43 | 448013 |
| 1706571300 | 2.57 | 0.13 | 5.33 | 2.44 | 2.57 | 2.38 | 431520 |
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
