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 | 0.075 | 3.73134328358 | 2.01 | 2.2 | 1.92 | 120038 | 2.08855374 | CS |
| 4 | -0.085 | -3.91705069124 | 2.17 | 2.25 | 1.895 | 148709 | 2.11526226 | CS |
| 12 | 0.335 | 19.1428571429 | 1.75 | 2.25 | 1.19 | 201251 | 1.69455605 | CS |
| 26 | 0.525 | 33.6538461538 | 1.56 | 2.55 | 1.19 | 185158 | 1.84296917 | CS |
| 52 | -0.155 | -6.91964285714 | 2.24 | 2.55 | 1.19 | 208655 | 1.92789891 | CS |
| 156 | -1.345 | -39.2128279883 | 3.43 | 4 | 1.19 | 177029 | 2.41832218 | CS |
| 260 | 1.475 | 241.803278689 | 0.61 | 4 | 0.3824 | 204267 | 1.88888647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 2.12 | -0.06 | -2.75 | 2.15 | 2.16 | 2.065 | 91628 |
| 1713911700 | 2.18 | 0 | 0.00 | 2.16 | 2.19 | 2.1549999 | 90088 |
| 1713825300 | 2.18 | 0.09 | 4.31 | 2.11 | 2.2 | 2.08 | 120141 |
| 1713566100 | 2.09 | 0.14 | 7.18 | 1.94 | 2.1 | 1.94 | 137352 |
| 1713479700 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.02 | 1.92 | 160982 |
| 1713393300 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.07 | 1.99 | 73252 |
| 1713306900 | 2.0299999 | -0.1 | -4.69 | 2.11 | 2.14 | 2.015 | 87165 |
| 1713220500 | 2.13 | 0.02 | 0.95 | 2.12 | 2.13 | 2.015 | 94274 |
| 1712961300 | 2.11 | 0.16 | 8.21 | 1.91 | 2.19 | 1.91 | 135269 |
| 1712874900 | 1.95 | -0.12 | -5.80 | 2.06 | 2.2 | 1.895 | 352953 |
| 1712788500 | 2.07 | -0.11 | -5.05 | 2.1 | 2.1 | 2 | 203211 |
| 1712702100 | 2.18 | 0.06 | 2.83 | 2.15 | 2.21 | 2.11 | 89451 |
| 1712615700 | 2.12 | 0.01 | 0.47 | 2.13 | 2.2 | 2.1 | 97558 |
| 1712356500 | 2.11 | -0.1 | -4.52 | 2.18 | 2.2 | 2.1 | 119850 |
| 1712270100 | 2.21 | 0.01 | 0.45 | 2.21 | 2.245 | 2.18 | 157543 |
| 1712183700 | 2.2 | 0.08 | 3.77 | 2.1 | 2.25 | 2.085 | 188583 |
| 1712097300 | 2.12 | -0.07 | -3.20 | 2.15 | 2.17 | 2.075 | 122870 |
| 1712010900 | 2.19 | -0.06 | -2.67 | 2.25 | 2.25 | 2.15 | 129768 |
| 1711665300 | 2.25 | 0.08 | 3.69 | 2.17 | 2.25 | 2.1 | 379292 |
| 1711578900 | 2.17 | 0.23 | 11.86 | 1.95 | 2.23 | 1.91 | 401891 |
| 1711492500 | 1.94 | 0.05 | 2.65 | 1.9 | 1.95 | 1.89 | 147274 |
| 1711406100 | 1.89 | 0.03 | 1.61 | 1.83 | 1.9 | 1.772 | 174060 |
| 1711146900 | 1.86 | -0.07 | -3.63 | 1.93 | 1.95 | 1.8288 | 100152 |
| 1711060500 | 1.93 | 0.02 | 1.05 | 1.93 | 1.93 | 1.83 | 241897 |
| 1710974100 | 1.91 | 0.09 | 4.95 | 1.83 | 1.95 | 1.78 | 253473 |
| 1710887700 | 1.82 | 0.13 | 7.69 | 1.71 | 1.87 | 1.67 | 332190 |
| 1710801300 | 1.69 | 0.15 | 9.74 | 1.57 | 1.73 | 1.5 | 247307 |
| 1710542100 | 1.54 | 0.15 | 10.79 | 1.36 | 1.56 | 1.36 | 827549 |
| 1710455700 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.42 | 1.33 | 142871 |
| 1710369300 | 1.42 | -0.01 | -0.70 | 1.46 | 1.5 | 1.3899999 | 105832 |
| 1710282900 | 1.43 | 0.03 | 2.14 | 1.4 | 1.46 | 1.4 | 171432 |
| 1710196500 | 1.4 | -0.07 | -4.76 | 1.45 | 1.48 | 1.4 | 72277 |
| 1709940900 | 1.47 | 0.06 | 4.26 | 1.43 | 1.57 | 1.43 | 232419 |
| 1709854500 | 1.41 | 0.03 | 2.17 | 1.3899999 | 1.44 | 1.28 | 398200 |
| 1709768100 | 1.3799999 | 0.1 | 7.81 | 1.3 | 1.44 | 1.295 | 149429 |
| 1709681700 | 1.28 | -0.12 | -8.57 | 1.3799999 | 1.53 | 1.28 | 268125 |
| 1709595300 | 1.4 | -0.07 | -4.76 | 1.45 | 1.53 | 1.34 | 306761 |
| 1709336100 | 1.47 | 0.12 | 8.89 | 1.35 | 1.53 | 1.35 | 288718 |
| 1709249700 | 1.35 | 0.14 | 11.57 | 1.23 | 1.3799999 | 1.19 | 904426 |
| 1709163300 | 1.21 | -0.07 | -5.47 | 1.27 | 1.32 | 1.19 | 403675 |
| 1709076900 | 1.28 | -0.05 | -3.76 | 1.36 | 1.3799999 | 1.27 | 269892 |
| 1708990500 | 1.33 | -0.07 | -4.66 | 1.37 | 1.41 | 1.28 | 360118 |
| 1708731300 | 1.395 | -0.04 | -2.45 | 1.41 | 1.43 | 1.3899999 | 130180 |
| 1708644900 | 1.43 | -0.1 | -6.23 | 1.51 | 1.53 | 1.37 | 372466 |
| 1708558500 | 1.525 | -0.02 | -0.97 | 1.54 | 1.58 | 1.52 | 101433 |
| 1708472100 | 1.54 | -0.15 | -8.88 | 1.65 | 1.65 | 1.52 | 187294 |
| 1708126500 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.68 | 81158 |
| 1708040100 | 1.75 | 0.01 | 0.57 | 1.74 | 1.785 | 1.72 | 112707 |
| 1707953700 | 1.74 | 0.1 | 6.10 | 1.67 | 1.74 | 1.6299999 | 96514 |
| 1707867300 | 1.6399999 | -0.22 | -11.83 | 1.82 | 1.84 | 1.6399999 | 148281 |
| 1707780900 | 1.86 | 0.08 | 4.49 | 1.78 | 1.88 | 1.78 | 156363 |
| 1707521700 | 1.78 | 0.03 | 1.71 | 1.73 | 1.825 | 1.722 | 92223 |
| 1707435300 | 1.75 | 0.02 | 1.16 | 1.75 | 1.79 | 1.735 | 98658 |
| 1707348900 | 1.73 | -0.06 | -3.35 | 1.78 | 1.78 | 1.6925 | 91812 |
| 1707262500 | 1.79 | 0.16 | 9.82 | 1.62 | 1.79 | 1.62 | 111702 |
| 1707176100 | 1.6299999 | -0.08 | -4.68 | 1.71 | 1.72 | 1.62 | 77762 |
| 1706916900 | 1.71 | -0.06 | -3.39 | 1.73 | 1.79 | 1.7 | 69508 |
| 1706830500 | 1.77 | 0.01 | 0.57 | 1.75 | 1.8301 | 1.74 | 124579 |
| 1706744100 | 1.76 | -0.01 | -0.56 | 1.75 | 1.785 | 1.71 | 142529 |
| 1706657700 | 1.77 | 0.12 | 7.27 | 1.6399999 | 1.775 | 1.6399999 | 86673 |
| 1706571300 | 1.65 | -0.05 | -2.94 | 1.7 | 1.705 | 1.615 | 161957 |
| 1706312100 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.66 | 269465 |
| 1706225700 | 1.7 | -0.01 | -0.58 | 1.7 | 1.75 | 1.675 | 196192 |
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
