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 | 0.145 | 7.07317073171 | 2.05 | 2.27 | 2.05 | 69479 | 2.14896801 | CS |
| 4 | -0.155 | -6.59574468085 | 2.35 | 2.7055 | 2.05 | 99157 | 2.26965814 | CS |
| 12 | 0.115 | 5.52884615385 | 2.08 | 2.7055 | 2.01 | 99096 | 2.20348739 | CS |
| 26 | -0.265 | -10.7723577236 | 2.46 | 2.7055 | 1.9783 | 86837 | 2.22621123 | CS |
| 52 | -1.795 | -44.9874686717 | 3.99 | 4.48 | 1.9783 | 96308 | 2.81766653 | CS |
| 156 | -1.245 | -36.1918604651 | 3.44 | 4.83 | 1.82 | 98682 | 3.28562254 | CS |
| 260 | -1.515 | -40.8355795148 | 3.71 | 12.98 | 1.82 | 193630 | 5.59623612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 2.19 | -0.01 | -0.45 | 2.22 | 2.23 | 2.17 | 50089 |
| 1713998100 | 2.2 | 0.06 | 2.80 | 2.14 | 2.27 | 2.13 | 80946 |
| 1713911700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.22 | 2.08 | 84146 |
| 1713825300 | 2.13 | 0.05 | 2.40 | 2.08 | 2.17 | 2.06 | 72513 |
| 1713566100 | 2.08 | 0.02 | 0.97 | 2.05 | 2.17 | 2.05 | 59143 |
| 1713479700 | 2.06 | -0.06 | -2.83 | 2.12 | 2.15 | 2.05 | 61319 |
| 1713393300 | 2.12 | -0.03 | -1.40 | 2.1 | 2.19 | 2.07 | 139633 |
| 1713306900 | 2.15 | 0.05 | 2.38 | 2.12 | 2.18 | 2.07 | 96881 |
| 1713220500 | 2.1 | 0.02 | 0.96 | 2.08 | 2.17 | 2.05 | 107307 |
| 1712961300 | 2.08 | -0.15 | -6.73 | 2.2 | 2.24 | 2.08 | 61126 |
| 1712874900 | 2.23 | 0.09 | 4.21 | 2.14 | 2.29 | 2.0722999 | 94151 |
| 1712788500 | 2.14 | -0.18 | -7.76 | 2.27 | 2.275 | 2.12 | 62031 |
| 1712702100 | 2.32 | -0.15 | -5.88 | 2.49 | 2.55 | 2.2799999 | 66062 |
| 1712615700 | 2.465 | -0.03 | -1.00 | 2.49 | 2.505 | 2.45 | 53820 |
| 1712356500 | 2.49 | 0 | 0.00 | 2.52 | 2.7054999 | 2.4049999 | 58620 |
| 1712270100 | 2.49 | 0.06 | 2.47 | 2.43 | 2.55 | 2.39 | 69169 |
| 1712183700 | 2.43 | 0.06 | 2.53 | 2.36 | 2.49 | 2.36 | 159119 |
| 1712097300 | 2.37 | -0.03 | -1.25 | 2.364 | 2.4 | 2.34 | 142881 |
| 1712010900 | 2.4 | 0.04 | 1.69 | 2.35 | 2.41 | 2.32 | 357732 |
| 1711665300 | 2.36 | 0.09 | 3.74 | 2.25 | 2.49 | 2.25 | 239536 |
| 1711578900 | 2.275 | 0.13 | 5.81 | 2.18 | 2.2799999 | 2.13 | 411840 |
| 1711492500 | 2.15 | -0.05 | -2.27 | 2.23 | 2.33 | 2.1275 | 105541 |
| 1711406100 | 2.2 | 0.1 | 4.76 | 2.13 | 2.27 | 2.11 | 142844 |
| 1711146900 | 2.1 | -0.05 | -2.33 | 2.15 | 2.23 | 2.1 | 71650 |
| 1711060500 | 2.15 | -0.15 | -6.52 | 2.3 | 2.35 | 2.134 | 86277 |
| 1710974100 | 2.3 | 0.24 | 11.65 | 2.08 | 2.33 | 2.06 | 108584 |
| 1710887700 | 2.06 | -0.02 | -0.96 | 2.1 | 2.12 | 2.05 | 113412 |
| 1710801300 | 2.08 | -0.12 | -5.45 | 2.2 | 2.29 | 2.04 | 207579 |
| 1710542100 | 2.2 | 0.01 | 0.46 | 2.15 | 2.3499 | 2.15 | 323410 |
| 1710455700 | 2.19 | 0.07 | 3.30 | 2.2 | 2.2799999 | 2.12 | 278854 |
| 1710369300 | 2.12 | 0.04 | 1.92 | 2.12 | 2.14 | 2.06 | 58530 |
| 1710282900 | 2.08 | -0.02 | -0.95 | 2.12 | 2.13 | 2.05 | 52793 |
| 1710196500 | 2.1 | -0.11 | -4.98 | 2.19 | 2.21 | 2.06 | 42344 |
| 1709940900 | 2.21 | 0.04 | 1.84 | 2.21 | 2.22 | 2.1164 | 36193 |
| 1709854500 | 2.17 | 0.02 | 0.93 | 2.18 | 2.2065 | 2.0901 | 39516 |
| 1709768100 | 2.15 | 0.11 | 5.39 | 2.11 | 2.18 | 2.085 | 66992 |
| 1709681700 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1426 | 2.04 | 43377 |
| 1709595300 | 2.1 | -0.01 | -0.47 | 2.14 | 2.1448 | 2.05 | 37675 |
| 1709336100 | 2.11 | -0.01 | -0.47 | 2.15 | 2.17 | 2.11 | 63395 |
| 1709249700 | 2.12 | -0.02 | -0.93 | 2.18 | 2.2 | 2.12 | 59101 |
| 1709163300 | 2.14 | 0.03 | 1.42 | 2.1 | 2.22 | 2.1 | 36174 |
| 1709076900 | 2.11 | 0.06 | 2.93 | 2.05 | 2.13 | 2.0299999 | 63862 |
| 1708990500 | 2.05 | -0.05 | -2.38 | 2.1 | 2.12 | 2.0099999 | 46797 |
| 1708731300 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.04 | 118949 |
| 1708644900 | 2.08 | 0.01 | 0.48 | 2.08 | 2.1 | 2.0299999 | 95350 |
| 1708558500 | 2.07 | -0.04 | -1.90 | 2.11 | 2.14 | 2.07 | 34222 |
| 1708472100 | 2.11 | -0.04 | -1.86 | 2.15 | 2.1999 | 2.04 | 180415 |
| 1708126500 | 2.15 | -0.06 | -2.71 | 2.21 | 2.29 | 2.15 | 53687 |
| 1708040100 | 2.21 | -0.06 | -2.64 | 2.27 | 2.27 | 2.19 | 110078 |
| 1707953700 | 2.27 | 0.12 | 5.58 | 2.17 | 2.2799999 | 2.17 | 48134 |
| 1707867300 | 2.15 | -0.01 | -0.46 | 2.17 | 2.25 | 2.1 | 105371 |
| 1707780900 | 2.16 | 0.04 | 1.89 | 2.14 | 2.19 | 2.09 | 83183 |
| 1707521700 | 2.12 | 0.01 | 0.47 | 2.12 | 2.17 | 2.1 | 57657 |
| 1707435300 | 2.11 | 0.06 | 2.93 | 2.06 | 2.13 | 2.05 | 66542 |
| 1707348900 | 2.05 | -0.09 | -3.98 | 2.16 | 2.16 | 2.05 | 44613 |
| 1707262500 | 2.1349999 | -0.02 | -0.70 | 2.14 | 2.18 | 2.13 | 33611 |
| 1707176100 | 2.15 | 0.01 | 0.47 | 2.13 | 2.17 | 2.13 | 53264 |
| 1706916900 | 2.14 | 0.03 | 1.42 | 2.08 | 2.17 | 2.08 | 40212 |
| 1706830500 | 2.11 | 0.03 | 1.44 | 2 | 2.17 | 1.9783 | 135293 |
| 1706744100 | 2.08 | -0.02 | -0.95 | 2.1 | 2.13 | 2.08 | 53037 |
| 1706657700 | 2.1 | -0.02 | -0.94 | 2.1 | 2.14 | 2.07 | 106894 |
| 1706571300 | 2.12 | 0.01 | 0.47 | 2.09 | 2.18 | 2.07 | 47629 |
| 1706312100 | 2.11 | -0.01 | -0.47 | 2.14 | 2.14 | 2.06 | 39248 |
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
