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 | 1.07913669065 | 2.78 | 3.07 | 2.5446 | 57088 | 2.85503485 | CS |
| 4 | -0.61 | -17.8362573099 | 3.42 | 3.5 | 2.5446 | 78366 | 3.15507698 | CS |
| 12 | 0.76 | 37.0731707317 | 2.05 | 4.575 | 1.9301 | 141067 | 3.40892326 | CS |
| 26 | 0.86 | 44.1025641026 | 1.95 | 4.575 | 1.79 | 76865 | 3.19648983 | CS |
| 52 | 0.42 | 17.5732217573 | 2.39 | 4.575 | 1.56 | 66406 | 2.84749438 | CS |
| 156 | -2.43 | -46.3740458015 | 5.24 | 6.66 | 1.56 | 62244 | 4.12549184 | CS |
| 260 | 0.46 | 19.5744680851 | 2.35 | 9.5 | 0.59 | 134956 | 3.86916409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 2.79 | 0.01 | 0.36 | 2.85 | 2.91 | 2.5446 | 99221 |
| 1713566100 | 2.7799999 | -0.2 | -6.71 | 2.93 | 2.99 | 2.77 | 79684 |
| 1713479700 | 2.98 | 0.02 | 0.68 | 2.96 | 3.0333 | 2.87 | 29695 |
| 1713393300 | 2.96 | -0.02 | -0.67 | 2.99 | 3.07 | 2.88 | 43911 |
| 1713306900 | 2.9799 | 0.11 | 4.01 | 2.7799999 | 2.99 | 2.775 | 32931 |
| 1713220500 | 2.865 | -0.27 | -8.47 | 3.14 | 3.14 | 2.7799999 | 71047 |
| 1712961300 | 3.13 | -0.07 | -2.19 | 3.24 | 3.33 | 3.06 | 81644 |
| 1712874900 | 3.2 | -0.11 | -3.18 | 3.31 | 3.33 | 3.15 | 78060 |
| 1712788500 | 3.305 | -0.04 | -1.05 | 3.225 | 3.38 | 3.225 | 61761 |
| 1712702100 | 3.34 | -0.07 | -2.05 | 3.5 | 3.5 | 3.25 | 65755 |
| 1712615700 | 3.41 | 0.19 | 5.90 | 3.22 | 3.43 | 3.16 | 137686 |
| 1712356500 | 3.22 | 0.09 | 2.88 | 3.13 | 3.27 | 3.0701 | 108626 |
| 1712270100 | 3.13 | -0.09 | -2.80 | 3.22 | 3.2799999 | 3.0801 | 30826 |
| 1712183700 | 3.22 | 0.08 | 2.55 | 3.08 | 3.2599999 | 3.08 | 92454 |
| 1712097300 | 3.14 | -0.05 | -1.57 | 3.165 | 3.1734 | 3.06 | 121178 |
| 1712010900 | 3.19 | -0.07 | -2.15 | 3.25 | 3.3881 | 3.11 | 30751 |
| 1711665300 | 3.2599999 | 0.07 | 2.19 | 3.18 | 3.3 | 3.16 | 77154 |
| 1711578900 | 3.19 | -0.13 | -3.92 | 3.41 | 3.42 | 3.08 | 92414 |
| 1711492500 | 3.32 | -0.04 | -1.19 | 3.42 | 3.42 | 3.102 | 154162 |
| 1711406100 | 3.36 | 0.12 | 3.70 | 3.31 | 3.57 | 3.1 | 291410 |
| 1711146900 | 3.24 | -0.09 | -2.70 | 3.4 | 3.409 | 3.1401 | 125852 |
| 1711060500 | 3.33 | 0.02 | 0.60 | 3.36 | 3.51 | 3.19 | 261015 |
| 1710974100 | 3.31 | -0.33 | -9.07 | 3.61 | 3.61 | 3.29 | 180346 |
| 1710887700 | 3.64 | -0.1 | -2.67 | 3.66 | 3.8228 | 3.5101 | 93167 |
| 1710801300 | 3.74 | -0.16 | -4.10 | 3.95 | 4 | 3.65 | 108811 |
| 1710542100 | 3.9 | 0.22 | 5.98 | 3.65 | 3.93 | 3.5819 | 68247 |
| 1710455700 | 3.68 | -0.02 | -0.54 | 3.76 | 3.8499 | 3.62 | 58081 |
| 1710369300 | 3.7 | 0.14 | 3.93 | 3.63 | 3.92 | 3.55 | 112498 |
| 1710282900 | 3.56 | 0.03 | 0.85 | 4 | 4.1 | 3.53 | 262828 |
| 1710196500 | 3.53 | -0.01 | -0.28 | 3.57 | 3.67 | 3.3 | 60926 |
| 1709940900 | 3.54 | -0.06 | -1.67 | 3.66 | 3.71 | 3.48 | 59553 |
| 1709854500 | 3.6 | -0.16 | -4.26 | 3.81 | 3.85 | 3.52 | 112389 |
| 1709768100 | 3.76 | -0.24 | -6.00 | 4 | 4.0339 | 3.5 | 137554 |
| 1709681700 | 4 | -0.03 | -0.74 | 4 | 4.575 | 3.88 | 364645 |
| 1709595300 | 4.03 | 0.61 | 17.84 | 3.65 | 4.1699 | 3.48 | 354750 |
| 1709336100 | 3.42 | 0.15 | 4.59 | 3.2799999 | 3.48 | 3.0101 | 192497 |
| 1709249700 | 3.27 | -0.16 | -4.66 | 3.52 | 3.5899 | 3.2 | 74535 |
| 1709163300 | 3.43 | -0.21 | -5.77 | 3.4 | 3.6 | 3.29 | 106446 |
| 1709076900 | 3.64 | 0.43 | 13.40 | 3.31 | 3.6999 | 3.34 | 185440 |
| 1708990500 | 3.21 | -0.23 | -6.69 | 3.48 | 3.49 | 3.14 | 107541 |
| 1708731300 | 3.44 | -0.21 | -5.75 | 3.66 | 3.9701 | 3.22 | 362753 |
| 1708644900 | 3.65 | 0.86 | 30.82 | 2.98 | 4.15 | 2.9 | 2013002 |
| 1708558500 | 2.79 | -0.26 | -8.52 | 3.14 | 3.19 | 2.6701 | 97470 |
| 1708472100 | 3.05 | 0.34 | 12.65 | 2.94 | 3.12 | 2.87 | 275479 |
| 1708126500 | 2.7075 | -0 | -0.09 | 2.82 | 2.89 | 2.66 | 110927 |
| 1708040100 | 2.71 | 0.21 | 8.40 | 2.54 | 2.95 | 2.52 | 159722 |
| 1707953700 | 2.5 | 0.35 | 16.28 | 2.2 | 2.6 | 2.16 | 135490 |
| 1707867300 | 2.15 | -0.03 | -1.38 | 2.1 | 2.2 | 2.04 | 48288 |
| 1707780900 | 2.18 | 0.03 | 1.40 | 2.12 | 2.2099 | 2.0801 | 8959 |
| 1707521700 | 2.15 | 0.02 | 0.94 | 2.18 | 2.2347 | 2.11 | 23242 |
| 1707435300 | 2.13 | 0 | 0.00 | 2.12 | 2.2109 | 2.06 | 18354 |
| 1707348900 | 2.13 | 0.08 | 3.90 | 2.06 | 2.1402 | 2.06 | 14392 |
| 1707262500 | 2.05 | 0.07 | 3.55 | 2 | 2.17 | 1.9918 | 22736 |
| 1707176100 | 1.9797 | -0.03 | -1.51 | 1.98 | 2.0099999 | 1.96 | 9291 |
| 1706916900 | 2.0099999 | 0 | 0.00 | 2 | 2.0099999 | 1.94 | 18180 |
| 1706830500 | 2.0099999 | -0.08 | -3.83 | 2.1 | 2.14 | 1.9301 | 24817 |
| 1706744100 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1 | 2.0299999 | 18350 |
| 1706657700 | 2.1 | 0 | 0.00 | 2.05 | 2.1 | 2.05 | 12936 |
| 1706571300 | 2.1 | 0.08 | 3.96 | 2.05 | 2.1 | 1.99 | 9404 |
| 1706312100 | 2.02 | 0.04 | 2.02 | 1.99 | 2.02 | 1.9882 | 7294 |
| 1706225700 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.9457 | 6035 |
| 1706139300 | 1.99 | 0.03 | 1.53 | 1.98 | 2.0299 | 1.92 | 14902 |
| 1706052900 | 1.96 | 0.05 | 2.62 | 1.88 | 2.0948 | 1.88 | 21770 |
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
