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 | -0.17 | -8.25242718447 | 2.06 | 2.14 | 1.87 | 191678 | 2.03169177 | CS |
| 4 | 0.54 | 40 | 1.35 | 2.475 | 1.32 | 211294 | 2.01343344 | CS |
| 12 | -2.44 | -56.351039261 | 4.33 | 5.2 | 1.32 | 321590 | 2.11659398 | CS |
| 26 | -0.6152 | -24.5569216031 | 2.5052 | 6.15 | 1.32 | 205060 | 2.50441296 | CS |
| 52 | -3.6165 | -65.6769272678 | 5.5065 | 7.659 | 1.32 | 1223206 | 4.33953831 | CS |
| 156 | -61.11 | -97 | 63 | 64.041 | 1.32 | 1649915 | 9.72954751 | CS |
| 260 | -61.11 | -97 | 63 | 64.041 | 1.32 | 1649915 | 9.72954751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 2.0099999 | 0 | 0.25 | 2 | 2.097 | 1.87 | 204810 |
| 1749681300 | 2.005 | -0.05 | -2.20 | 2.04 | 2.0592 | 1.96 | 83741 |
| 1749594900 | 2.05 | 0 | 0.00 | 2.07 | 2.075 | 1.9042 | 133243 |
| 1749508500 | 2.05 | 0.02 | 0.99 | 2.05 | 2.12 | 2 | 257312 |
| 1749249300 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.14 | 1.92 | 279286 |
| 1749162900 | 2.04 | -0.19 | -8.52 | 2.24 | 2.245 | 2 | 107235 |
| 1749076500 | 2.23 | 0.13 | 6.19 | 2.07 | 2.2799999 | 2.0288 | 92526 |
| 1748990100 | 2.1 | -0.03 | -1.41 | 2.1 | 2.22 | 2.04 | 246000 |
| 1748903700 | 2.13 | -0.05 | -2.29 | 2.12 | 2.475 | 2.075 | 359152 |
| 1748644500 | 2.18 | -0.24 | -9.92 | 2.42 | 2.45 | 2.05 | 156723 |
| 1748558100 | 2.42 | 0.31 | 14.69 | 2.15 | 2.4376 | 2.067 | 375583 |
| 1748471700 | 2.11 | 0.22 | 11.64 | 1.89 | 2.2 | 1.89 | 553725 |
| 1748385300 | 1.89 | 0.2 | 11.83 | 1.72 | 1.97 | 1.69 | 536774 |
| 1748039700 | 1.69 | 0.05 | 3.05 | 1.62 | 1.75 | 1.59 | 142945 |
| 1747953300 | 1.6399999 | 0.16 | 10.81 | 1.46 | 1.68 | 1.46 | 155936 |
| 1747866900 | 1.48 | -0.1 | -6.33 | 1.55 | 1.6 | 1.47 | 86989 |
| 1747780500 | 1.58 | 0.08 | 4.98 | 1.53 | 1.58 | 1.46 | 108064 |
| 1747694100 | 1.5049999 | 0.03 | 2.38 | 1.46 | 1.52 | 1.4502 | 35737 |
| 1747434900 | 1.47 | 0.09 | 6.52 | 1.35 | 1.5190999 | 1.32 | 98797 |
| 1747348500 | 1.3799999 | -0.19 | -11.82 | 1.57 | 1.6 | 1.35 | 141722 |
| 1747262100 | 1.565 | -0.08 | -4.57 | 1.62 | 1.6983 | 1.555 | 231846 |
| 1747175700 | 1.6399999 | -0.08 | -4.65 | 1.68 | 1.7328 | 1.58 | 168676 |
| 1747089300 | 1.72 | -0.04 | -1.99 | 1.8 | 1.84 | 1.68 | 122277 |
| 1746830100 | 1.755 | -0.03 | -1.40 | 1.79 | 1.837 | 1.7 | 82478 |
| 1746743700 | 1.78 | 0.01 | 0.56 | 1.77 | 1.8 | 1.7106 | 73930 |
| 1746657300 | 1.77 | -0.01 | -0.56 | 1.75 | 1.8 | 1.65 | 132170 |
| 1746570900 | 1.78 | -0.03 | -1.66 | 1.8 | 2 | 1.74 | 208172 |
| 1746484500 | 1.81 | 0.13 | 7.74 | 1.65 | 1.89 | 1.65 | 211470 |
| 1746225300 | 1.68 | 0.07 | 4.35 | 1.6399999 | 1.69 | 1.5552 | 165773 |
| 1746138900 | 1.61 | -0.05 | -3.01 | 1.66 | 1.69 | 1.6 | 94690 |
| 1746052500 | 1.66 | -0.03 | -1.78 | 1.68 | 1.71 | 1.52 | 343222 |
| 1745966100 | 1.69 | -0.09 | -5.06 | 1.75 | 1.83 | 1.67 | 361262 |
| 1745879700 | 1.78 | -0.03 | -1.66 | 1.81 | 1.81 | 1.6399999 | 225641 |
| 1745620500 | 1.81 | -0.29 | -13.81 | 1.82 | 1.92 | 1.61 | 3732441 |
| 1745534100 | 2.1 | 0.06 | 2.94 | 2.07 | 2.25 | 2.04 | 299478 |
| 1745447700 | 2.04 | -0.2 | -8.93 | 2.44 | 2.85 | 1.6262 | 1511977 |
| 1745361300 | 2.24 | -0.25 | -10.04 | 2.49 | 2.6 | 2.18 | 275952 |
| 1745274900 | 2.49 | -0.08 | -3.11 | 2.6 | 2.8752 | 2.37 | 197416 |
| 1744929300 | 2.57 | 0.47 | 22.38 | 2.12 | 2.5724999 | 2.12 | 129667 |
| 1744842900 | 2.1 | 0.1 | 5.00 | 1.98 | 2.25 | 1.936 | 168970 |
| 1744756500 | 2 | 0.18 | 9.89 | 1.82 | 2.07 | 1.765 | 59396 |
| 1744670100 | 1.82 | 0.26 | 16.29 | 1.57 | 1.9 | 1.57 | 275413 |
| 1744410900 | 1.565 | -0.01 | -0.32 | 1.55 | 1.61 | 1.485 | 126680 |
| 1744324500 | 1.57 | -0.18 | -10.29 | 1.75 | 1.75 | 1.52 | 149665 |
| 1744238100 | 1.75 | 0.15 | 9.38 | 1.59 | 1.75 | 1.54 | 101736 |
| 1744151700 | 1.6 | 0 | 0.00 | 1.61 | 1.9373 | 1.58 | 129892 |
| 1744065300 | 1.6 | -0.24 | -13.04 | 1.78 | 1.81 | 1.53 | 153300 |
| 1743806100 | 1.84 | -0.17 | -8.46 | 2 | 2 | 1.78 | 98835 |
| 1743719700 | 2.0099999 | -0.13 | -6.07 | 2.05 | 2.09 | 1.9 | 62321 |
| 1743633300 | 2.14 | -0.01 | -0.47 | 2.09 | 2.2698999 | 2.025 | 55102 |
| 1743546900 | 2.15 | 0.2 | 10.26 | 1.83 | 2.18 | 1.83 | 112087 |
| 1743460500 | 1.95 | -0.43 | -18.07 | 2.27 | 2.335 | 1.8001 | 245470 |
| 1743201300 | 2.38 | 0 | 0.00 | 2.4 | 2.5099999 | 2.0635 | 195645 |
| 1743114900 | 2.38 | -0.09 | -3.64 | 2.33 | 2.49 | 2.27 | 142652 |
| 1743028500 | 2.47 | -0.34 | -12.10 | 2.63 | 2.81 | 2.25 | 392824 |
| 1742942100 | 2.81 | -1.94 | -40.84 | 4.74 | 4.99 | 2.65 | 3188324 |
| 1742855700 | 4.75 | 0.29 | 6.50 | 4.53 | 5.2 | 4.2523 | 120611 |
| 1742596500 | 4.46 | 0.11 | 2.53 | 4.33 | 5.0107 | 4.33 | 151454 |
| 1742510100 | 4.35 | 0.08 | 1.87 | 4.25 | 4.69 | 4.15 | 65411 |
| 1742423700 | 4.2699999 | 0.65 | 17.96 | 3.69 | 4.69 | 3.275 | 217109 |
| 1742337300 | 3.62 | -0.02 | -0.55 | 3.56 | 3.7525 | 3.2101 | 33237 |
| 1742250900 | 3.64 | -0.27 | -6.91 | 3.81 | 3.91 | 3.63 | 70838 |
| 1741991700 | 3.91 | -0.13 | -3.22 | 4 | 4.0599999 | 3.87 | 12065 |
| 1741905300 | 4.04 | -0.31 | -7.13 | 4.33 | 4.33 | 3.9 | 18830 |
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
