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 | -0.03 | -1.14942528736 | 2.61 | 2.93 | 2.55 | 13948 | 2.73641725 | CS |
| 4 | -0.22 | -7.85714285714 | 2.8 | 3.0491 | 2.55 | 34402 | 2.76713895 | CS |
| 12 | -0.97 | -27.323943662 | 3.55 | 3.65 | 2.55 | 28071 | 3.00345155 | CS |
| 26 | -0.92 | -26.2857142857 | 3.5 | 4.7 | 2.55 | 28608 | 3.29390949 | CS |
| 52 | -0.23 | -8.18505338078 | 2.81 | 4.7 | 2.55 | 33191 | 3.23879567 | CS |
| 156 | -5.67 | -68.7272727273 | 8.25 | 18.2 | 1.845 | 99174 | 8.43041534 | CS |
| 260 | -5.22 | -66.9230769231 | 7.8 | 18.65 | 1.845 | 116606 | 8.82298496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 2.58 | -0.08 | -3.01 | 2.64 | 2.71 | 2.58 | 16664 |
| 1713479700 | 2.66 | -0.02 | -0.71 | 2.71 | 2.7978 | 2.64 | 5885 |
| 1713393300 | 2.679 | -0.18 | -6.33 | 2.89 | 2.89 | 2.679 | 26281 |
| 1713306900 | 2.86 | 0.08 | 2.88 | 2.7799999 | 2.93 | 2.6519 | 6653 |
| 1713220500 | 2.7799999 | 0 | 0.00 | 2.8 | 2.93 | 2.6244 | 21222 |
| 1712961300 | 2.7799999 | 0.16 | 6.11 | 2.61 | 2.79 | 2.55 | 12338 |
| 1712874900 | 2.62 | -0.1 | -3.50 | 2.74 | 2.85 | 2.62 | 19580 |
| 1712788500 | 2.715 | -0.23 | -7.65 | 2.86 | 2.9 | 2.682 | 8984 |
| 1712702100 | 2.94 | -0.04 | -1.34 | 2.96 | 2.96 | 2.8849 | 1705 |
| 1712615700 | 2.98 | 0.07 | 2.41 | 2.9 | 3 | 2.9 | 4530 |
| 1712356500 | 2.91 | -0.04 | -1.36 | 2.91 | 2.95 | 2.86 | 6540 |
| 1712270100 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.9 | 10185 |
| 1712183700 | 3 | 0 | 0.00 | 2.96 | 3.0491 | 2.96 | 3913 |
| 1712097300 | 3 | 0.16 | 5.63 | 2.91 | 3 | 2.91 | 30320 |
| 1712010900 | 2.84 | 0.04 | 1.43 | 2.8 | 2.85 | 2.7172 | 10289 |
| 1711665300 | 2.8 | 0.05 | 1.82 | 2.73 | 2.84 | 2.7 | 26852 |
| 1711578900 | 2.75 | -0.05 | -1.79 | 2.7799999 | 2.79 | 2.7035 | 17380 |
| 1711492500 | 2.8 | 0.08 | 2.94 | 2.75 | 2.84 | 2.71 | 163644 |
| 1711406100 | 2.72 | 0 | 0.00 | 2.7599999 | 2.8375 | 2.7 | 235507 |
| 1711146900 | 2.72 | -0.09 | -3.20 | 2.8 | 2.81 | 2.69 | 46532 |
| 1711060500 | 2.81 | -0.09 | -3.10 | 2.9 | 2.9 | 2.8 | 13702 |
| 1710974100 | 2.9 | 0.16 | 5.84 | 2.73 | 2.9 | 2.72 | 68817 |
| 1710887700 | 2.74 | 0.06 | 2.24 | 2.7 | 2.86 | 2.7 | 9997 |
| 1710801300 | 2.68 | -0.01 | -0.37 | 2.73 | 2.9 | 2.68 | 37218 |
| 1710542100 | 2.69 | -0.05 | -1.82 | 2.7 | 2.75 | 2.68 | 8904 |
| 1710455700 | 2.74 | 0.14 | 5.38 | 2.65 | 2.75 | 2.64 | 13189 |
| 1710369300 | 2.6 | -0.12 | -4.41 | 2.67 | 2.72 | 2.6 | 21654 |
| 1710282900 | 2.72 | -0.04 | -1.45 | 2.7599999 | 2.82 | 2.71 | 20971 |
| 1710196500 | 2.7599999 | -0.08 | -2.82 | 2.81 | 2.94 | 2.7599999 | 22999 |
| 1709940900 | 2.84 | -0.05 | -1.73 | 2.9 | 3.005 | 2.84 | 19138 |
| 1709854500 | 2.89 | -0.14 | -4.62 | 3.02 | 3.02 | 2.89 | 16166 |
| 1709768100 | 3.0299999 | 0.18 | 6.32 | 2.86 | 3.07 | 2.86 | 16188 |
| 1709681700 | 2.85 | -0.25 | -7.92 | 3.1 | 3.1 | 2.85 | 36088 |
| 1709595300 | 3.095 | 0.04 | 1.14 | 3.09 | 3.13 | 3.06 | 5117 |
| 1709336100 | 3.06 | -0.08 | -2.55 | 3.17 | 3.17 | 3.0099999 | 7242 |
| 1709249700 | 3.14 | -0.08 | -2.48 | 3.2 | 3.2599999 | 3.1 | 21088 |
| 1709163300 | 3.22 | -0.13 | -3.88 | 3.29 | 3.35 | 3.1472 | 8311 |
| 1709076900 | 3.35 | 0 | 0.00 | 3.35 | 3.45 | 3.35 | 20675 |
| 1708990500 | 3.35 | 0.1 | 3.08 | 3.29 | 3.45 | 3.1882 | 22765 |
| 1708731300 | 3.25 | 0.05 | 1.56 | 3.14 | 3.32 | 3.14 | 5168 |
| 1708644900 | 3.2 | 0.35 | 12.28 | 2.84 | 3.31 | 2.8144 | 19378 |
| 1708558500 | 2.85 | 0.13 | 4.78 | 2.75 | 2.8983 | 2.75 | 8927 |
| 1708472100 | 2.72 | -0.19 | -6.53 | 2.89 | 2.91 | 2.7 | 21136 |
| 1708126500 | 2.91 | -0.09 | -3.00 | 3.09 | 3.0999 | 2.91 | 19644 |
| 1708040100 | 3 | 0.08 | 2.74 | 2.91 | 3.07 | 2.91 | 10730 |
| 1707953700 | 2.92 | 0.01 | 0.34 | 2.91 | 3.08 | 2.91 | 13676 |
| 1707867300 | 2.91 | -0.11 | -3.64 | 3 | 3.16 | 2.9 | 14767 |
| 1707780900 | 3.02 | -0.11 | -3.51 | 3 | 3.2799999 | 3 | 24951 |
| 1707521700 | 3.13 | -0.13 | -3.99 | 3.18 | 3.295 | 3.1101 | 18829 |
| 1707435300 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.4192 | 3.2599999 | 18135 |
| 1707348900 | 3.36 | -0.07 | -2.04 | 3.42 | 3.5223 | 3.36 | 8652 |
| 1707262500 | 3.43 | 0 | 0.00 | 3.39 | 3.5 | 3.35 | 42727 |
| 1707176100 | 3.43 | -0.03 | -0.87 | 3.31 | 3.5 | 3.3 | 50895 |
| 1706916900 | 3.46 | -0.03 | -0.86 | 3.5 | 3.51 | 3.45 | 25974 |
| 1706830500 | 3.49 | -0.03 | -0.85 | 3.54 | 3.54 | 3.4601 | 102624 |
| 1706744100 | 3.52 | 0.02 | 0.57 | 3.53 | 3.5385 | 3.47 | 16216 |
| 1706657700 | 3.5 | 0.01 | 0.29 | 3.45 | 3.6007 | 3.42 | 86446 |
| 1706571300 | 3.49 | -0.01 | -0.29 | 3.5 | 3.65 | 3.46 | 65851 |
| 1706312100 | 3.5 | 0 | 0.00 | 3.55 | 3.59 | 3.49 | 11529 |
| 1706225700 | 3.5 | -0.01 | -0.28 | 3.5 | 3.63 | 3.46 | 9378 |
| 1706139300 | 3.51 | -0.02 | -0.57 | 3.57 | 3.6 | 3.48 | 12704 |
| 1706052900 | 3.53 | -0.07 | -1.94 | 3.68 | 3.68 | 3.5134 | 7584 |
| 1705966500 | 3.6 | 0.08 | 2.27 | 3.51 | 3.72 | 3.51 | 9320 |
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
