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 | -1.32158590308 | 2.27 | 2.375 | 2.14 | 208318 | 2.2775525 | CS |
| 4 | -0.54 | -19.4244604317 | 2.78 | 3.035 | 2.14 | 281519 | 2.62888271 | CS |
| 12 | 0 | 0 | 2.24 | 3.035 | 1.9 | 382175 | 2.39118607 | CS |
| 26 | -0.63 | -21.9512195122 | 2.87 | 3.035 | 1.9 | 353790 | 2.47002031 | CS |
| 52 | -2.03 | -47.5409836066 | 4.27 | 5.005 | 1.9 | 349829 | 3.31984455 | CS |
| 156 | -6.15 | -73.3015494636 | 8.39 | 8.62 | 1.9 | 383268 | 4.27610937 | CS |
| 260 | -6.15 | -73.3015494636 | 8.39 | 8.62 | 1.9 | 383268 | 4.27610937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.24 | 0.03 | 1.36 | 2.21 | 2.25 | 2.18 | 150429 |
| 1714084500 | 2.21 | -0.02 | -0.90 | 2.18 | 2.22 | 2.14 | 247035 |
| 1713998100 | 2.23 | -0.06 | -2.62 | 2.3 | 2.3 | 2.185 | 182030 |
| 1713911700 | 2.29 | -0.06 | -2.55 | 2.35 | 2.37 | 2.2799999 | 140324 |
| 1713825300 | 2.35 | 0.04 | 1.73 | 2.32 | 2.375 | 2.3 | 200189 |
| 1713566100 | 2.31 | 0.01 | 0.43 | 2.27 | 2.31 | 2.27 | 274691 |
| 1713479700 | 2.3 | -0.06 | -2.54 | 2.36 | 2.42 | 2.25 | 362031 |
| 1713393300 | 2.36 | -0.07 | -2.88 | 2.45 | 2.47 | 2.32 | 262028 |
| 1713306900 | 2.43 | -0.09 | -3.57 | 2.49 | 2.5099999 | 2.42 | 214944 |
| 1713220500 | 2.52 | -0.09 | -3.45 | 2.62 | 2.62 | 2.5099999 | 200989 |
| 1712961300 | 2.61 | -0.12 | -4.40 | 2.72 | 2.73 | 2.61 | 223080 |
| 1712874900 | 2.73 | -0.02 | -0.73 | 2.73 | 2.81 | 2.68 | 181233 |
| 1712788500 | 2.75 | -0.05 | -1.79 | 2.69 | 2.755 | 2.56 | 386094 |
| 1712702100 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.87 | 2.745 | 228543 |
| 1712615700 | 2.81 | -0.03 | -1.06 | 2.89 | 2.9 | 2.8 | 178972 |
| 1712356500 | 2.84 | -0.09 | -2.91 | 2.91 | 2.91 | 2.765 | 267678 |
| 1712270100 | 2.925 | 0.01 | 0.52 | 2.91 | 3.035 | 2.82 | 562694 |
| 1712183700 | 2.91 | 0.15 | 5.43 | 2.74 | 2.98 | 2.74 | 490796 |
| 1712097300 | 2.7599999 | -0.06 | -2.13 | 2.72 | 2.79 | 2.56 | 428839 |
| 1712010900 | 2.82 | 0.04 | 1.44 | 2.7799999 | 2.87 | 2.74 | 404499 |
| 1711665300 | 2.7799999 | 0.09 | 3.35 | 2.69 | 2.785 | 2.69 | 461368 |
| 1711578900 | 2.69 | 0.04 | 1.51 | 2.66 | 2.7 | 2.605 | 343705 |
| 1711492500 | 2.65 | 0.07 | 2.71 | 2.58 | 2.7 | 2.48 | 387728 |
| 1711406100 | 2.58 | 0.05 | 1.98 | 2.5 | 2.59 | 2.5 | 375170 |
| 1711146900 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.565 | 2.49 | 353144 |
| 1711060500 | 2.55 | 0.02 | 0.79 | 2.55 | 2.59 | 2.46 | 487371 |
| 1710974100 | 2.5299999 | 0.15 | 6.08 | 2.38 | 2.57 | 2.38 | 795627 |
| 1710887700 | 2.3849999 | 0.06 | 2.80 | 2.31 | 2.43 | 2.27 | 639767 |
| 1710801300 | 2.32 | 0.22 | 10.48 | 2.09 | 2.32 | 2.07 | 713129 |
| 1710542100 | 2.1 | 0.1 | 5.00 | 1.96 | 2.1 | 1.95 | 891843 |
| 1710455700 | 2 | -0.15 | -6.98 | 2.14 | 2.15 | 1.9 | 554396 |
| 1710369300 | 2.15 | -0.18 | -7.73 | 2.34 | 2.34 | 2.13 | 404493 |
| 1710282900 | 2.33 | 0.13 | 5.91 | 2.18 | 2.37 | 2.1549999 | 615578 |
| 1710196500 | 2.2 | 0.06 | 2.80 | 2.16 | 2.2 | 2.13 | 388019 |
| 1709940900 | 2.14 | 0.01 | 0.47 | 2.17 | 2.18 | 2.1 | 272073 |
| 1709854500 | 2.13 | 0.02 | 0.95 | 2.14 | 2.14 | 1.995 | 455350 |
| 1709768100 | 2.11 | -0.01 | -0.47 | 2.16 | 2.17 | 2.095 | 260977 |
| 1709681700 | 2.12 | -0.07 | -3.20 | 2.18 | 2.19 | 2.105 | 293101 |
| 1709595300 | 2.19 | -0.15 | -6.41 | 2.37 | 2.39 | 2.19 | 370863 |
| 1709336100 | 2.34 | -0.03 | -1.27 | 2.37 | 2.41 | 2.3 | 418341 |
| 1709249700 | 2.37 | 0.07 | 3.04 | 2.35 | 2.38 | 2.29 | 1937070 |
| 1709163300 | 2.3 | -0.02 | -0.86 | 2.3 | 2.34 | 2.265 | 209975 |
| 1709076900 | 2.32 | 0.05 | 2.20 | 2.3 | 2.33 | 2.2599999 | 469974 |
| 1708990500 | 2.27 | 0.07 | 3.18 | 2.19 | 2.2799999 | 2.15 | 353641 |
| 1708731300 | 2.2 | 0.01 | 0.46 | 2.16 | 2.2 | 2.14 | 287659 |
| 1708644900 | 2.19 | -0.07 | -3.10 | 2.25 | 2.25 | 2.17 | 293034 |
| 1708558500 | 2.2599999 | -0.01 | -0.44 | 2.29 | 2.29 | 2.23 | 298185 |
| 1708472100 | 2.27 | -0.03 | -1.30 | 2.2599999 | 2.295 | 2.25 | 301581 |
| 1708126500 | 2.3 | -0.08 | -3.36 | 2.37 | 2.38 | 2.2799999 | 373108 |
| 1708040100 | 2.38 | 0.09 | 3.93 | 2.3 | 2.38 | 2.25 | 331091 |
| 1707953700 | 2.29 | 0.14 | 6.51 | 2.2 | 2.29 | 2.16 | 332891 |
| 1707867300 | 2.15 | -0.17 | -7.33 | 2.25 | 2.2599999 | 2.13 | 408756 |
| 1707780900 | 2.32 | 0.08 | 3.57 | 2.2 | 2.365 | 2.2 | 423700 |
| 1707521700 | 2.24 | 0.07 | 3.23 | 2.17 | 2.2599999 | 2.15 | 299633 |
| 1707435300 | 2.17 | 0.01 | 0.46 | 2.17 | 2.18 | 2.14 | 173750 |
| 1707348900 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.12 | 261297 |
| 1707262500 | 2.2 | 0.04 | 1.85 | 2.17 | 2.2 | 2.1349999 | 232024 |
| 1707176100 | 2.16 | -0.05 | -2.26 | 2.21 | 2.24 | 2.13 | 236665 |
| 1706916900 | 2.21 | -0.07 | -3.07 | 2.24 | 2.25 | 2.2 | 164880 |
| 1706830500 | 2.2799999 | 0.08 | 3.64 | 2.19 | 2.295 | 2.175 | 369653 |
| 1706744100 | 2.2 | -0.08 | -3.51 | 2.2799999 | 2.3 | 2.2 | 242471 |
| 1706657700 | 2.2799999 | -0.06 | -2.56 | 2.33 | 2.33 | 2.25 | 160029 |
| 1706571300 | 2.34 | 0.08 | 3.54 | 2.27 | 2.36 | 2.23 | 164499 |
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
