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 | -5.31400966184 | 2.07 | 2.24 | 1.96 | 510737 | 2.03534325 | CS |
| 4 | -0.36 | -15.5172413793 | 2.32 | 2.43 | 1.93 | 526178 | 2.08225751 | CS |
| 12 | 0.39 | 24.8407643312 | 1.57 | 6.39 | 1.51 | 4940742 | 3.75715695 | CS |
| 26 | -2.04 | -51 | 4 | 6.39 | 0.7707 | 6567360 | 2.99229855 | CS |
| 52 | -20.04 | -91.0909090909 | 22 | 26.7 | 0.7707 | 3446506 | 3.50692529 | CS |
| 156 | -34.34 | -94.6005509642 | 36.3 | 450 | 0.7707 | 2720155 | 94.79441217 | CS |
| 260 | -12.84 | -86.7567567568 | 14.8 | 450 | 0.7707 | 2129768 | 94.0007547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2 | -0.04 | -1.96 | 2.05 | 2.09 | 1.98 | 489276 |
| 1726871700 | 2.04 | -0.02 | -0.97 | 2.08 | 2.13 | 2.02 | 604335 |
| 1726785300 | 2.06 | 0.01 | 0.49 | 2.09 | 2.24 | 2.0299999 | 617428 |
| 1726698900 | 2.05 | 0.04 | 1.99 | 2 | 2.09 | 1.98 | 515249 |
| 1726612500 | 2.0099999 | -0.05 | -2.43 | 2.07 | 2.1 | 2 | 327396 |
| 1726526100 | 2.06 | -0.02 | -0.96 | 2.06 | 2.1 | 2 | 351121 |
| 1726266900 | 2.08 | 0.06 | 2.97 | 2.05 | 2.1349999 | 2.025 | 461932 |
| 1726180500 | 2.02 | -0.06 | -2.88 | 2.07 | 2.1 | 1.98 | 370663 |
| 1726094100 | 2.08 | 0.04 | 1.96 | 2.02 | 2.13 | 2.0099999 | 503766 |
| 1726007700 | 2.04 | -0.03 | -1.45 | 2.07 | 2.1 | 1.97 | 502908 |
| 1725921300 | 2.07 | 0.1 | 5.08 | 1.96 | 2.13 | 1.9518 | 409047 |
| 1725662100 | 1.97 | -0.19 | -8.80 | 2.14 | 2.15 | 1.9528 | 597447 |
| 1725575700 | 2.16 | -0.01 | -0.46 | 2.15 | 2.21 | 2.09 | 345854 |
| 1725489300 | 2.17 | 0.11 | 5.34 | 2.0099999 | 2.19 | 1.93 | 949073 |
| 1725402900 | 2.06 | 0.02 | 0.98 | 2.05 | 2.16 | 1.98 | 589410 |
| 1725057300 | 2.04 | -0.05 | -2.39 | 2.08 | 2.0814 | 1.99 | 362919 |
| 1724970900 | 2.09 | -0.03 | -1.42 | 2.06 | 2.1187 | 1.9801 | 493647 |
| 1724884500 | 2.12 | -0.16 | -7.02 | 2.27 | 2.31 | 2.04 | 856889 |
| 1724798100 | 2.2799999 | -0.13 | -5.39 | 2.32 | 2.43 | 2.275 | 649023 |
| 1724711700 | 2.41 | -0.16 | -6.23 | 2.63 | 2.63 | 2.32 | 1000752 |
| 1724452500 | 2.57 | -0.06 | -2.28 | 2.58 | 2.67 | 2.54 | 550154 |
| 1724366100 | 2.63 | 0.07 | 2.73 | 2.5299999 | 2.86 | 2.52 | 2098269 |
| 1724279700 | 2.56 | 0.32 | 14.29 | 2.25 | 2.58 | 2.245 | 1041963 |
| 1724193300 | 2.24 | -0.12 | -5.08 | 2.35 | 2.35 | 2.215 | 535813 |
| 1724106900 | 2.36 | 0.01 | 0.43 | 2.3 | 2.4 | 2.22 | 816032 |
| 1723847700 | 2.35 | -0.11 | -4.47 | 2.45 | 2.4678 | 2.3 | 579081 |
| 1723761300 | 2.46 | -0.15 | -5.75 | 2.29 | 2.54 | 2.25 | 994533 |
| 1723674900 | 2.61 | -0.05 | -1.88 | 2.71 | 2.75 | 2.4809 | 1349946 |
| 1723588500 | 2.66 | 0.19 | 7.69 | 2.47 | 2.6747 | 2.45 | 835431 |
| 1723502100 | 2.47 | -0.03 | -1.20 | 2.5299999 | 2.69 | 2.435 | 752599 |
| 1723242900 | 2.5 | -0.05 | -1.96 | 2.58 | 2.59 | 2.43 | 547131 |
| 1723156500 | 2.55 | -0.02 | -0.78 | 2.58 | 2.6763 | 2.48 | 632899 |
| 1723070100 | 2.57 | -0.32 | -11.07 | 2.86 | 2.89 | 2.56 | 866760 |
| 1722983700 | 2.89 | 0.24 | 9.06 | 2.87 | 3 | 2.7799999 | 895626 |
| 1722897300 | 2.65 | -0.24 | -8.30 | 2.56 | 2.7795 | 2.52 | 1098616 |
| 1722638100 | 2.89 | -0.15 | -4.93 | 2.9 | 3.04 | 2.81 | 1460790 |
| 1722551700 | 3.04 | -0.09 | -2.88 | 3.11 | 3.2599999 | 3.0299999 | 1468451 |
| 1722465300 | 3.13 | -0.14 | -4.28 | 3.21 | 3.35 | 3.06 | 1401364 |
| 1722378900 | 3.27 | -0.2 | -5.76 | 3.2599999 | 3.39 | 3.0099999 | 3137845 |
| 1722292500 | 3.47 | 0.03 | 0.87 | 4.07 | 4.29 | 3.22 | 27469084 |
| 1722033300 | 3.44 | 0.4 | 13.16 | 3.14 | 3.45 | 3.08 | 3003939 |
| 1721946900 | 3.04 | -0.13 | -4.10 | 3.12 | 3.3 | 3 | 1507958 |
| 1721860500 | 3.17 | 0.26 | 8.93 | 2.85 | 3.5499 | 2.85 | 4649701 |
| 1721774100 | 2.91 | -0.23 | -7.32 | 3.1 | 3.19 | 2.8502 | 1836019 |
| 1721687700 | 3.14 | -0.15 | -4.56 | 3.2599999 | 3.27 | 3.0299999 | 1519954 |
| 1721428500 | 3.29 | 0.04 | 1.23 | 3.13 | 3.42 | 2.9 | 2580781 |
| 1721342100 | 3.25 | -0.65 | -16.67 | 3.69 | 3.75 | 3.11 | 6157868 |
| 1721255700 | 3.9 | 0.38 | 10.80 | 4.19 | 4.88 | 3.88 | 32471356 |
| 1721169300 | 3.52 | -0.43 | -10.89 | 3.89 | 3.9 | 3.36 | 2362672 |
| 1721082900 | 3.95 | -0.44 | -10.02 | 4.46 | 4.55 | 3.95 | 2748898 |
| 1720823700 | 4.39 | 0.5 | 12.85 | 3.98 | 4.615 | 3.83 | 7658823 |
| 1720737300 | 3.89 | -0.66 | -14.51 | 4.3 | 4.94 | 3.8 | 10120087 |
| 1720650900 | 4.55 | 1.68 | 58.54 | 5.86 | 6.39 | 4.17 | 110314528 |
| 1720564500 | 2.87 | 0.8 | 38.65 | 2.17 | 3.15 | 2.11 | 36112082 |
| 1720478100 | 2.07 | 0.34 | 19.65 | 1.73 | 2.095 | 1.69 | 1455690 |
| 1720218900 | 1.73 | 0.08 | 4.85 | 1.62 | 1.77 | 1.6005 | 593632 |
| 1720040640 | 1.65 | -0.03 | -1.79 | 1.67 | 1.6834 | 1.5798 | 421445 |
| 1719959700 | 1.68 | 0.11 | 7.01 | 1.57 | 1.83 | 1.51 | 1517090 |
| 1719873300 | 1.57 | -0.11 | -6.55 | 1.61 | 1.6269 | 1.46 | 692612 |
| 1719614100 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719527700 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.5601 | 953112 |
| 1719441300 | 1.71 | -0.17 | -9.04 | 1.78 | 1.8115 | 1.65 | 1030039 |
| 1719354900 | 1.88 | -0.04 | -2.08 | 1.87 | 1.93 | 1.73 | 1058845 |
| 1719268500 | 1.92 | -0.28 | -12.73 | 2.17 | 2.22 | 1.89 | 1444590 |
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
