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 | 1.49253731343 | 2.01 | 2.1 | 1.92 | 49278 | 1.99838196 | CS |
| 4 | 0.15 | 7.93650793651 | 1.89 | 2.35 | 1.848 | 103769 | 2.10760152 | CS |
| 12 | 0.18 | 9.67741935484 | 1.86 | 2.35 | 1.7 | 80721 | 1.96969025 | CS |
| 26 | 0.29 | 16.5714285714 | 1.75 | 2.49 | 1.6 | 133816 | 2.0438545 | CS |
| 52 | 1.2191 | 148.507735412 | 0.8209 | 2.53 | 0.6776 | 248973 | 1.73426605 | CS |
| 156 | -65.76 | -96.9911504425 | 67.8 | 92.1 | 0.6776 | 911899 | 6.05144426 | CS |
| 260 | -8.16 | -80 | 10.2 | 121.65 | 0.6776 | 775767 | 9.20571369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.04 | 0 | 0.25 | 2.06 | 2.08 | 1.98 | 80886 |
| 1714084500 | 2.035 | 0.03 | 1.24 | 2 | 2.0572 | 1.975 | 30633 |
| 1713998100 | 2.0099999 | -0.04 | -1.95 | 2.07 | 2.1 | 1.9873 | 36771 |
| 1713911700 | 2.05 | 0.1 | 5.13 | 1.95 | 2.06 | 1.95 | 53071 |
| 1713825300 | 1.95 | -0.03 | -1.52 | 1.99 | 2.0036 | 1.92 | 63044 |
| 1713566100 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.0299 | 1.9427 | 64369 |
| 1713479700 | 1.99 | -0.12 | -5.46 | 2.1 | 2.1 | 1.9 | 115725 |
| 1713393300 | 2.105 | -0.06 | -2.55 | 2.19 | 2.19 | 2.08 | 57826 |
| 1713306900 | 2.16 | 0 | 0.00 | 2.14 | 2.19 | 2.1 | 93675 |
| 1713220500 | 2.16 | -0.05 | -2.26 | 2.3 | 2.35 | 2.13 | 236009 |
| 1712961300 | 2.21 | -0.05 | -2.21 | 2.25 | 2.2799999 | 2.17 | 71526 |
| 1712874900 | 2.2599999 | 0.03 | 1.35 | 2.18 | 2.2799999 | 2.18 | 111501 |
| 1712788500 | 2.23 | 0.04 | 1.83 | 2.18 | 2.23 | 2.16 | 117426 |
| 1712702100 | 2.19 | 0.02 | 0.92 | 2.21 | 2.21 | 2.15 | 60037 |
| 1712615700 | 2.17 | 0.02 | 0.93 | 2.15 | 2.2249 | 2.15 | 141507 |
| 1712356500 | 2.15 | -0.06 | -2.71 | 2.2 | 2.23 | 2.02 | 114472 |
| 1712270100 | 2.21 | 0.22 | 10.78 | 2.07 | 2.21 | 2.04 | 245742 |
| 1712183700 | 1.995 | 0.05 | 2.31 | 1.95 | 2.0999 | 1.913 | 238335 |
| 1712097300 | 1.95 | 0.06 | 3.17 | 1.88 | 1.95 | 1.87 | 108333 |
| 1712010900 | 1.89 | 0 | 0.00 | 1.89 | 1.9199 | 1.848 | 70263 |
| 1711665300 | 1.89 | -0.01 | -0.53 | 1.92 | 1.93 | 1.87 | 48220 |
| 1711578900 | 1.9 | 0.02 | 1.06 | 1.9 | 1.915 | 1.86 | 75016 |
| 1711492500 | 1.88 | 0 | 0.00 | 1.98 | 1.98 | 1.86 | 57275 |
| 1711406100 | 1.88 | 0.01 | 0.53 | 1.9 | 1.91 | 1.85 | 77489 |
| 1711146900 | 1.87 | -0.04 | -2.09 | 1.91 | 1.9283 | 1.85 | 69759 |
| 1711060500 | 1.91 | 0.02 | 1.06 | 1.87 | 1.95 | 1.87 | 69253 |
| 1710974100 | 1.89 | 0.06 | 3.28 | 1.86 | 1.9 | 1.84 | 76664 |
| 1710887700 | 1.83 | -0.02 | -1.08 | 1.85 | 1.89 | 1.83 | 131654 |
| 1710801300 | 1.85 | -0.03 | -1.60 | 1.93 | 1.9646 | 1.85 | 39074 |
| 1710542100 | 1.88 | -0.03 | -1.57 | 1.88 | 1.91 | 1.88 | 23499 |
| 1710455700 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.9 | 100392 |
| 1710369300 | 1.96 | 0.03 | 1.55 | 1.93 | 1.98 | 1.93 | 121821 |
| 1710282900 | 1.93 | 0.03 | 1.58 | 1.88 | 1.97 | 1.85 | 175984 |
| 1710196500 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.7953 | 141294 |
| 1709940900 | 1.9 | 0.04 | 2.15 | 1.88 | 1.94 | 1.8701 | 124443 |
| 1709854500 | 1.86 | 0.1 | 5.68 | 1.85 | 1.89 | 1.77 | 177907 |
| 1709768100 | 1.76 | -0.03 | -1.68 | 1.77 | 1.78 | 1.75 | 47365 |
| 1709681700 | 1.79 | 0 | 0.00 | 1.79 | 1.82 | 1.74 | 70869 |
| 1709595300 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.75 | 94207 |
| 1709336100 | 1.86 | -0.01 | -0.53 | 1.86 | 1.89 | 1.85 | 44712 |
| 1709249700 | 1.87 | -0.01 | -0.53 | 1.85 | 1.93 | 1.85 | 39564 |
| 1709163300 | 1.88 | -0.02 | -1.05 | 1.88 | 1.91 | 1.86 | 30379 |
| 1709076900 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.87 | 18224 |
| 1708990500 | 1.9 | 0.02 | 1.06 | 1.86 | 1.95 | 1.857 | 50434 |
| 1708731300 | 1.88 | 0 | 0.27 | 1.9 | 2.0299999 | 1.83 | 35880 |
| 1708644900 | 1.875 | -0.01 | -0.53 | 1.89 | 1.92 | 1.86 | 46686 |
| 1708558500 | 1.885 | 0.01 | 0.27 | 1.9 | 1.9697 | 1.8509 | 34012 |
| 1708472100 | 1.88 | -0.06 | -3.09 | 1.93 | 1.94 | 1.8237 | 39889 |
| 1708126500 | 1.94 | -0.02 | -1.02 | 1.98 | 2 | 1.91 | 21909 |
| 1708040100 | 1.96 | 0.04 | 2.08 | 1.89 | 2 | 1.89 | 97313 |
| 1707953700 | 1.92 | 0.08 | 4.35 | 1.84 | 1.93 | 1.79 | 41886 |
| 1707867300 | 1.84 | -0.03 | -1.60 | 1.83 | 1.853 | 1.7696 | 50417 |
| 1707780900 | 1.87 | 0.09 | 5.06 | 1.78 | 1.89 | 1.78 | 35637 |
| 1707521700 | 1.78 | 0.04 | 2.30 | 1.77 | 1.78 | 1.71 | 36463 |
| 1707435300 | 1.74 | -0.03 | -1.69 | 1.74 | 1.79 | 1.7 | 76511 |
| 1707348900 | 1.77 | -0.04 | -2.21 | 1.79 | 1.8 | 1.73 | 64786 |
| 1707262500 | 1.81 | 0.03 | 1.69 | 1.84 | 1.84 | 1.76 | 61808 |
| 1707176100 | 1.78 | -0.07 | -3.78 | 1.87 | 1.87 | 1.77 | 81959 |
| 1706916900 | 1.85 | -0.01 | -0.54 | 1.86 | 1.9 | 1.8 | 84347 |
| 1706830500 | 1.86 | -0.02 | -1.06 | 1.92 | 1.9465 | 1.7501 | 119801 |
| 1706744100 | 1.88 | -0.04 | -2.08 | 1.9 | 1.95 | 1.87 | 84528 |
| 1706657700 | 1.92 | -0.09 | -4.48 | 2.0099999 | 2.0099999 | 1.85 | 125084 |
| 1706571300 | 2.0099999 | 0.05 | 2.55 | 2.02 | 2.0485 | 1.95 | 67811 |
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
