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 | -0.2118 | -7.70181818182 | 2.75 | 3.145 | 2.46 | 2989420 | 2.71322117 | CS |
| 4 | -0.2018 | -7.36496350365 | 2.74 | 3.145 | 2.46 | 1791613 | 2.75801693 | CS |
| 12 | 0.1182 | 4.88429752066 | 2.42 | 3.22 | 2.16 | 2237469 | 2.74802565 | CS |
| 26 | 1.8882 | 290.492307692 | 0.65 | 3.22 | 0.5 | 2962302 | 1.99932815 | CS |
| 52 | -0.0618 | -2.37692307692 | 2.6 | 3.22 | 0.5 | 2527336 | 1.72458738 | CS |
| 156 | -14.7618 | -85.3283236994 | 17.3 | 18.99 | 0.5 | 2352971 | 4.57820952 | CS |
| 260 | -21.0718 | -89.2494705633 | 23.61 | 26.858 | 0.5 | 1836027 | 7.73503625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 2.65 | -0.15 | -5.36 | 2.82 | 2.86 | 2.64 | 2169424 |
| 1713911700 | 2.8 | 0.21 | 8.11 | 2.7 | 3.145 | 2.7 | 6562568 |
| 1713825300 | 2.59 | -0.05 | -1.89 | 2.6 | 2.71 | 2.575 | 2089300 |
| 1713566100 | 2.64 | -0.07 | -2.58 | 2.71 | 2.74 | 2.5099999 | 2308607 |
| 1713479700 | 2.71 | -0.06 | -2.17 | 2.75 | 2.9599 | 2.695 | 1817201 |
| 1713393300 | 2.77 | -0.16 | -5.46 | 2.95 | 3.02 | 2.77 | 1556891 |
| 1713306900 | 2.93 | -0.02 | -0.68 | 2.86 | 2.9806 | 2.86 | 1650742 |
| 1713220500 | 2.95 | 0.04 | 1.37 | 2.89 | 3.075 | 2.86 | 2823656 |
| 1712961300 | 2.91 | -0.03 | -1.02 | 2.93 | 3.07 | 2.86 | 2131127 |
| 1712874900 | 2.94 | 0.21 | 7.69 | 2.71 | 2.94 | 2.68 | 1366935 |
| 1712788500 | 2.73 | -0.07 | -2.50 | 2.74 | 2.83 | 2.665 | 1589849 |
| 1712702100 | 2.8 | 0.05 | 1.82 | 2.7599999 | 2.8309 | 2.71 | 623051 |
| 1712615700 | 2.75 | 0 | 0.00 | 2.75 | 2.81 | 2.7 | 1028834 |
| 1712356500 | 2.75 | 0.19 | 7.42 | 2.56 | 2.751 | 2.5 | 995290 |
| 1712270100 | 2.56 | -0.01 | -0.39 | 2.62 | 2.65 | 2.5299999 | 1190883 |
| 1712183700 | 2.57 | 0.02 | 0.78 | 2.55 | 2.63 | 2.5299999 | 913891 |
| 1712097300 | 2.55 | -0.16 | -5.90 | 2.65 | 2.67 | 2.52 | 1292675 |
| 1712010900 | 2.71 | -0.06 | -2.17 | 2.8 | 2.82 | 2.64 | 1265658 |
| 1711665300 | 2.77 | 0.03 | 1.09 | 2.74 | 2.81 | 2.67 | 1104759 |
| 1711578900 | 2.74 | 0 | 0.00 | 2.81 | 2.83 | 2.67 | 1221785 |
| 1711492500 | 2.74 | -0.21 | -7.12 | 2.98 | 3.08 | 2.73 | 1978007 |
| 1711406100 | 2.95 | -0.02 | -0.67 | 2.97 | 3.08 | 2.94 | 1310023 |
| 1711146900 | 2.97 | -0.08 | -2.62 | 3.04 | 3.08 | 2.95 | 1263872 |
| 1711060500 | 3.05 | 0 | 0.00 | 3 | 3.2 | 2.96 | 2013007 |
| 1710974100 | 3.05 | 0.1 | 3.39 | 2.9 | 3.05 | 2.82 | 2037874 |
| 1710887700 | 2.95 | -0.01 | -0.34 | 2.95 | 3.1 | 2.88 | 2006824 |
| 1710801300 | 2.96 | -0.1 | -3.27 | 3.02 | 3.08 | 2.92 | 2037242 |
| 1710542100 | 3.06 | 0.01 | 0.33 | 3.06 | 3.145 | 2.99 | 3927715 |
| 1710455700 | 3.05 | 0.04 | 1.33 | 3.1 | 3.21 | 2.95 | 4426441 |
| 1710369300 | 3.0099999 | 0.65 | 27.54 | 2.8 | 3.22 | 2.59 | 17852965 |
| 1710282900 | 2.36 | -0.05 | -2.07 | 2.4 | 2.48 | 2.3 | 3372897 |
| 1710196500 | 2.41 | -0.19 | -7.31 | 2.71 | 2.779 | 2.38 | 2987775 |
| 1709940900 | 2.6 | 0.01 | 0.39 | 2.64 | 2.715 | 2.54 | 1850579 |
| 1709854500 | 2.59 | 0.11 | 4.44 | 2.5 | 2.62 | 2.45 | 1323847 |
| 1709768100 | 2.48 | -0.08 | -3.13 | 2.59 | 2.62 | 2.39 | 2009703 |
| 1709681700 | 2.56 | 0 | 0.20 | 2.52 | 2.6 | 2.47 | 1198510 |
| 1709595300 | 2.555 | -0.06 | -2.11 | 2.62 | 2.66 | 2.4905 | 1655023 |
| 1709336100 | 2.61 | -0.05 | -1.88 | 2.69 | 2.69 | 2.545 | 2469021 |
| 1709249700 | 2.66 | -0.04 | -1.48 | 2.79 | 2.83 | 2.64 | 1635048 |
| 1709163300 | 2.7 | -0.04 | -1.46 | 2.7599999 | 2.82 | 2.66 | 1563253 |
| 1709076900 | 2.74 | 0.14 | 5.38 | 2.65 | 2.755 | 2.58 | 1959478 |
| 1708990500 | 2.6 | 0 | 0.00 | 2.6 | 2.72 | 2.5 | 1816098 |
| 1708731300 | 2.6 | -0.02 | -0.76 | 2.64 | 2.6699 | 2.5428 | 1404220 |
| 1708644900 | 2.62 | -0.13 | -4.73 | 2.75 | 2.7678 | 2.595 | 1323378 |
| 1708558500 | 2.75 | -0.13 | -4.51 | 2.83 | 2.84 | 2.64 | 1582687 |
| 1708472100 | 2.88 | 0.01 | 0.35 | 2.86 | 2.96 | 2.8 | 1959402 |
| 1708126500 | 2.87 | -0.01 | -0.35 | 2.89 | 2.99 | 2.7799999 | 1923305 |
| 1708040100 | 2.88 | 0.16 | 5.88 | 2.7599999 | 2.89 | 2.705 | 3764702 |
| 1707953700 | 2.72 | 0.21 | 8.37 | 2.5299999 | 2.77 | 2.525 | 2404619 |
| 1707867300 | 2.5099999 | -0.12 | -4.56 | 2.58 | 2.6 | 2.42 | 2422912 |
| 1707780900 | 2.63 | 0.2 | 8.23 | 2.44 | 2.72 | 2.44 | 3119326 |
| 1707521700 | 2.43 | 0.08 | 3.40 | 2.38 | 2.52 | 2.335 | 2297811 |
| 1707435300 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.36 | 2.21 | 1195920 |
| 1707348900 | 2.2599999 | -0.06 | -2.59 | 2.35 | 2.35 | 2.24 | 1384474 |
| 1707262500 | 2.32 | 0.09 | 4.04 | 2.23 | 2.379 | 2.211 | 1562264 |
| 1707176100 | 2.23 | -0.16 | -6.69 | 2.37 | 2.37 | 2.16 | 1965239 |
| 1706916900 | 2.39 | -0.01 | -0.42 | 2.4 | 2.4 | 2.29 | 1641669 |
| 1706830500 | 2.4 | -0.01 | -0.41 | 2.42 | 2.43 | 2.29 | 2392705 |
| 1706744100 | 2.41 | -0.08 | -3.21 | 2.45 | 2.6107999 | 2.39 | 1732817 |
| 1706657700 | 2.49 | -0.04 | -1.58 | 2.56 | 2.63 | 2.425 | 2734326 |
| 1706571300 | 2.5299999 | 0.04 | 1.61 | 2.5099999 | 2.605 | 2.335 | 2809257 |
| 1706312100 | 2.49 | -0.19 | -7.09 | 2.72 | 2.735 | 2.43 | 5085452 |
| 1706225700 | 2.68 | 0.07 | 2.49 | 2.62 | 2.7599999 | 2.54 | 5447501 |
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
