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 | 8.73015873016 | 2.52 | 2.7542 | 2.37 | 22292 | 2.50049202 | CS |
| 4 | 0.15 | 5.79150579151 | 2.59 | 2.7542 | 2.37 | 15235 | 2.51480898 | CS |
| 12 | 0.21 | 8.30039525692 | 2.53 | 2.7542 | 2.18 | 20709 | 2.47555071 | CS |
| 26 | 0.07 | 2.62172284644 | 2.67 | 2.78 | 2.15 | 20374 | 2.48423605 | CS |
| 52 | 0.09 | 3.39622641509 | 2.65 | 3.57 | 2.15 | 17272 | 2.67621722 | CS |
| 156 | -2.16 | -44.0816326531 | 4.9 | 5.79 | 2.02 | 38432 | 4.04763144 | CS |
| 260 | 0.49 | 21.7777777778 | 2.25 | 6.3222 | 0.45 | 45729 | 3.11983149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 2.74 | 0.13 | 4.98 | 2.65 | 2.7542 | 2.6393 | 19062 |
| 1713998100 | 2.61 | -0.03 | -1.14 | 2.6 | 2.63 | 2.55 | 7929 |
| 1713911700 | 2.64 | 0.07 | 2.72 | 2.59 | 2.64 | 2.56 | 11102 |
| 1713825300 | 2.57 | 0.03 | 1.18 | 2.54 | 2.5898 | 2.5299999 | 12535 |
| 1713566100 | 2.54 | 0.1 | 4.10 | 2.43 | 2.54 | 2.43 | 15445 |
| 1713479700 | 2.44 | -0.08 | -3.17 | 2.52 | 2.52 | 2.37 | 64448 |
| 1713393300 | 2.52 | 0.05 | 2.02 | 2.5 | 2.52 | 2.45 | 10935 |
| 1713306900 | 2.47 | -0.06 | -2.37 | 2.52 | 2.5625 | 2.46 | 10540 |
| 1713220500 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.6 | 2.52 | 12496 |
| 1712961300 | 2.59 | 0.02 | 0.78 | 2.57 | 2.5923 | 2.5200999 | 10678 |
| 1712874900 | 2.57 | 0 | 0.19 | 2.59 | 2.6152 | 2.5248 | 11936 |
| 1712788500 | 2.565 | 0.02 | 0.98 | 2.535 | 2.57 | 2.5099999 | 18993 |
| 1712702100 | 2.54 | 0.07 | 2.83 | 2.48 | 2.58 | 2.47 | 9818 |
| 1712615700 | 2.47 | -0.08 | -3.14 | 2.52 | 2.69 | 2.465 | 27680 |
| 1712356500 | 2.55 | 0.01 | 0.39 | 2.52 | 2.6 | 2.52 | 11322 |
| 1712270100 | 2.54 | -0.01 | -0.39 | 2.5099999 | 2.565 | 2.5 | 6820 |
| 1712183700 | 2.55 | 0.07 | 2.82 | 2.47 | 2.5712 | 2.4598 | 7761 |
| 1712097300 | 2.48 | -0.09 | -3.50 | 2.4801 | 2.5351 | 2.45 | 12535 |
| 1712010900 | 2.57 | 0.1 | 4.05 | 2.46 | 2.57 | 2.4584 | 11797 |
| 1711665300 | 2.47 | -0.09 | -3.52 | 2.59 | 2.59 | 2.47 | 14698 |
| 1711578900 | 2.56 | 0.09 | 3.64 | 2.49 | 2.6158 | 2.49 | 28460 |
| 1711492500 | 2.47 | -0.12 | -4.63 | 2.56 | 2.61 | 2.46 | 10716 |
| 1711406100 | 2.59 | 0.05 | 1.97 | 2.59 | 2.605 | 2.5099999 | 6360 |
| 1711146900 | 2.54 | -0.08 | -3.05 | 2.6 | 2.6 | 2.49 | 8570 |
| 1711060500 | 2.62 | 0.04 | 1.55 | 2.56 | 2.7 | 2.55 | 11671 |
| 1710974100 | 2.58 | 0.01 | 0.39 | 2.61 | 2.61 | 2.58 | 8566 |
| 1710887700 | 2.57 | -0.06 | -2.28 | 2.59 | 2.62 | 2.5299999 | 17934 |
| 1710801300 | 2.63 | -0.03 | -1.13 | 2.64 | 2.67 | 2.55 | 16995 |
| 1710542100 | 2.66 | -0.02 | -0.75 | 2.64 | 2.69 | 2.64 | 34131 |
| 1710455700 | 2.68 | 0.07 | 2.68 | 2.58 | 2.6999 | 2.5299999 | 19702 |
| 1710369300 | 2.61 | 0.04 | 1.56 | 2.58 | 2.6199 | 2.525 | 32702 |
| 1710282900 | 2.57 | 0.04 | 1.58 | 2.54 | 2.61 | 2.5099999 | 13330 |
| 1710196500 | 2.5299999 | -0.13 | -4.89 | 2.67 | 2.695 | 2.5299999 | 54011 |
| 1709940900 | 2.66 | 0.05 | 1.92 | 2.66 | 2.67 | 2.58 | 6477 |
| 1709854500 | 2.61 | 0.01 | 0.38 | 2.59 | 2.64 | 2.56 | 15309 |
| 1709768100 | 2.6 | 0 | 0.00 | 2.57 | 2.69 | 2.57 | 11531 |
| 1709681700 | 2.6 | 0.09 | 3.59 | 2.47 | 2.69 | 2.47 | 24194 |
| 1709595300 | 2.5099999 | 0.14 | 5.91 | 2.4 | 2.55 | 2.4 | 41959 |
| 1709336100 | 2.37 | 0.07 | 3.04 | 2.27 | 2.44 | 2.27 | 78316 |
| 1709249700 | 2.3 | -0.07 | -2.95 | 2.37 | 2.41 | 2.2599999 | 34714 |
| 1709163300 | 2.37 | -0.01 | -0.42 | 2.35 | 2.4101 | 2.35 | 12532 |
| 1709076900 | 2.38 | -0.08 | -3.25 | 2.38 | 2.4401 | 2.38 | 20292 |
| 1708990500 | 2.46 | 0.13 | 5.58 | 2.36 | 2.49 | 2.33 | 43097 |
| 1708731300 | 2.33 | 0.14 | 6.39 | 2.18 | 2.35 | 2.18 | 44952 |
| 1708644900 | 2.19 | -0.13 | -5.60 | 2.3172 | 2.38 | 2.19 | 40777 |
| 1708558500 | 2.32 | -0.01 | -0.43 | 2.36 | 2.36 | 2.32 | 6745 |
| 1708472100 | 2.33 | -0.08 | -3.32 | 2.36 | 2.4 | 2.32 | 9377 |
| 1708126500 | 2.41 | -0.04 | -1.63 | 2.41 | 2.5 | 2.4047 | 17040 |
| 1708040100 | 2.45 | -0.02 | -0.81 | 2.45 | 2.46 | 2.425 | 6966 |
| 1707953700 | 2.47 | 0.06 | 2.49 | 2.39 | 2.47 | 2.37 | 20124 |
| 1707867300 | 2.41 | -0.06 | -2.43 | 2.41 | 2.465 | 2.39 | 21910 |
| 1707780900 | 2.47 | 0.09 | 3.78 | 2.34 | 2.47 | 2.34 | 35837 |
| 1707521700 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 24946 |
| 1707435300 | 2.38 | -0.02 | -0.83 | 2.35 | 2.4 | 2.35 | 14102 |
| 1707348900 | 2.4 | -0.01 | -0.41 | 2.42 | 2.46 | 2.36 | 22876 |
| 1707262500 | 2.41 | -0.06 | -2.43 | 2.45 | 2.47 | 2.36 | 22770 |
| 1707176100 | 2.47 | 0 | 0.00 | 2.47 | 2.4899 | 2.43 | 33359 |
| 1706916900 | 2.47 | 0.03 | 1.23 | 2.46 | 2.47 | 2.42 | 16083 |
| 1706830500 | 2.44 | -0.03 | -1.21 | 2.5299999 | 2.575 | 2.42 | 22245 |
| 1706744100 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.5569 | 2.45 | 19191 |
| 1706657700 | 2.55 | -0.05 | -1.92 | 2.58 | 2.62 | 2.5149 | 26100 |
| 1706571300 | 2.6 | 0.07 | 2.77 | 2.48 | 2.6 | 2.48 | 16808 |
| 1706312100 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.581 | 2.52 | 18069 |
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
