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 | -0.21 | -9.58904109589 | 2.19 | 2.2 | 1.9096 | 126703 | 2.06487171 | CS |
| 4 | 0.14 | 7.60869565217 | 1.84 | 2.3 | 1.83 | 140288 | 2.03599685 | CS |
| 12 | 0.14 | 7.60869565217 | 1.84 | 2.3 | 1.7 | 127525 | 1.95701412 | CS |
| 26 | -0.21 | -9.58904109589 | 2.19 | 2.3 | 1.652 | 133480 | 1.9799096 | CS |
| 52 | 0.3 | 17.8571428571 | 1.68 | 2.48 | 1.44 | 156492 | 1.9064895 | CS |
| 156 | -0.52 | -20.8 | 2.5 | 4.95 | 1.37 | 210575 | 2.49034091 | CS |
| 260 | -2.12 | -51.7073170732 | 4.1 | 4.95 | 0.5501 | 250546 | 2.26343217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 1.98 | 0 | 0.00 | 1.97 | 2.0299999 | 1.97 | 48490 |
| 1713306900 | 1.98 | -0.03 | -1.49 | 1.985 | 1.99 | 1.9096 | 95527 |
| 1713220500 | 2.0099999 | -0.1 | -4.74 | 2.04 | 2.15 | 2.0099999 | 168555 |
| 1712961300 | 2.11 | 0 | 0.00 | 2.13 | 2.1549999 | 2.055 | 88277 |
| 1712874900 | 2.11 | -0.01 | -0.47 | 2.13 | 2.15 | 2.07 | 135879 |
| 1712788500 | 2.12 | -0.08 | -3.64 | 2.1983 | 2.2 | 2.02 | 139471 |
| 1712702100 | 2.2 | -0.01 | -0.45 | 2.24 | 2.3 | 2.18 | 137627 |
| 1712615700 | 2.21 | 0.03 | 1.38 | 2.17 | 2.2799999 | 2.1503 | 205353 |
| 1712356500 | 2.18 | 0.23 | 11.79 | 1.93 | 2.18 | 1.93 | 475553 |
| 1712270100 | 1.95 | -0.03 | -1.52 | 1.98 | 2.049 | 1.94 | 143789 |
| 1712183700 | 1.98 | 0.06 | 3.13 | 1.96 | 2.0099999 | 1.91 | 140549 |
| 1712097300 | 1.92 | 0 | 0.00 | 1.92 | 1.936 | 1.88 | 104019 |
| 1712010900 | 1.92 | 0.01 | 0.52 | 1.89 | 1.97 | 1.87 | 109018 |
| 1711665300 | 1.91 | 0.01 | 0.53 | 1.89 | 1.97 | 1.87 | 190489 |
| 1711578900 | 1.9 | 0.06 | 3.26 | 1.84 | 1.9 | 1.84 | 47265 |
| 1711492500 | 1.84 | -0.03 | -1.60 | 1.87 | 1.91 | 1.83 | 112840 |
| 1711406100 | 1.87 | -0.05 | -2.60 | 1.92 | 1.9399 | 1.85 | 111248 |
| 1711146900 | 1.92 | 0.01 | 0.52 | 1.93 | 1.93 | 1.89 | 59901 |
| 1711060500 | 1.91 | -0.01 | -0.52 | 1.91 | 1.97 | 1.91 | 92263 |
| 1710974100 | 1.92 | 0.07 | 3.78 | 1.84 | 1.93 | 1.84 | 93943 |
| 1710887700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.92 | 1.82 | 136214 |
| 1710801300 | 1.87 | -0.04 | -1.84 | 1.9 | 1.91 | 1.86 | 173563 |
| 1710542100 | 1.905 | 0.03 | 1.33 | 1.88 | 1.93 | 1.88 | 167342 |
| 1710455700 | 1.88 | 0.01 | 0.53 | 1.88 | 1.91 | 1.8612 | 118271 |
| 1710369300 | 1.87 | -0.07 | -3.61 | 1.94 | 1.98 | 1.85 | 174280 |
| 1710282900 | 1.94 | -0.08 | -3.96 | 1.91 | 1.96 | 1.79 | 523935 |
| 1710196500 | 2.02 | 0.03 | 1.76 | 2 | 2.04 | 1.97 | 125940 |
| 1709940900 | 1.985 | 0.03 | 1.28 | 1.97 | 2.0099999 | 1.95 | 54478 |
| 1709854500 | 1.96 | 0.01 | 0.51 | 1.94 | 1.998 | 1.93 | 32209 |
| 1709768100 | 1.95 | -0.06 | -2.99 | 1.99 | 2.0313 | 1.95 | 153928 |
| 1709681700 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.0299999 | 1.95 | 86185 |
| 1709595300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0282 | 1.97 | 160117 |
| 1709336100 | 1.98 | -0.04 | -1.98 | 2.04 | 2.04 | 1.9601 | 93498 |
| 1709249700 | 2.02 | 0.03 | 1.51 | 1.96 | 2.04 | 1.96 | 104926 |
| 1709163300 | 1.99 | -0.09 | -4.33 | 2.08 | 2.08 | 1.9601 | 156315 |
| 1709076900 | 2.08 | 0.08 | 4.00 | 2 | 2.09 | 2 | 173781 |
| 1708990500 | 2 | 0 | 0.00 | 2 | 2.0699 | 1.9704 | 143709 |
| 1708731300 | 2 | 0.06 | 3.09 | 1.95 | 2.05 | 1.94 | 194974 |
| 1708644900 | 1.94 | 0 | 0.26 | 1.94 | 1.99 | 1.91 | 145309 |
| 1708558500 | 1.935 | 0.04 | 1.84 | 1.91 | 1.99 | 1.89 | 94497 |
| 1708472100 | 1.9 | 0 | 0.00 | 1.9 | 1.9592 | 1.865 | 145369 |
| 1708126500 | 1.9 | 0.01 | 0.53 | 1.89 | 1.93 | 1.85 | 88931 |
| 1708040100 | 1.89 | -0.01 | -0.53 | 1.91 | 1.91 | 1.85 | 89728 |
| 1707953700 | 1.9 | 0.06 | 3.26 | 1.84 | 1.91 | 1.83 | 72595 |
| 1707867300 | 1.84 | -0.03 | -1.60 | 1.89 | 1.91 | 1.81 | 126636 |
| 1707780900 | 1.87 | 0.06 | 3.31 | 1.81 | 1.91 | 1.81 | 34722 |
| 1707521700 | 1.81 | -0.03 | -1.63 | 1.83 | 1.86 | 1.81 | 66042 |
| 1707435300 | 1.84 | 0.01 | 0.55 | 1.84 | 1.865 | 1.83 | 41659 |
| 1707348900 | 1.83 | 0.05 | 2.81 | 1.78 | 1.85 | 1.78 | 144596 |
| 1707262500 | 1.78 | 0.05 | 2.89 | 1.72 | 1.83 | 1.7 | 66757 |
| 1707176100 | 1.73 | -0.04 | -2.26 | 1.77 | 1.8 | 1.72 | 159778 |
| 1706916900 | 1.77 | -0.03 | -1.67 | 1.8 | 1.89 | 1.76 | 101710 |
| 1706830500 | 1.8 | -0.06 | -3.23 | 1.85 | 1.885 | 1.8 | 127909 |
| 1706744100 | 1.86 | 0.01 | 0.54 | 1.81 | 1.92 | 1.81 | 87338 |
| 1706657700 | 1.85 | 0 | 0.00 | 1.78 | 1.87 | 1.78 | 55060 |
| 1706571300 | 1.85 | -0.04 | -2.12 | 1.88 | 1.91 | 1.81 | 120352 |
| 1706312100 | 1.89 | 0 | 0.00 | 1.88 | 1.91 | 1.86 | 35086 |
| 1706225700 | 1.89 | 0.01 | 0.53 | 1.9 | 1.9499 | 1.89 | 41903 |
| 1706139300 | 1.88 | 0.06 | 3.30 | 1.84 | 1.91 | 1.84 | 108224 |
| 1706052900 | 1.82 | 0.03 | 1.68 | 1.78 | 1.86 | 1.78 | 69581 |
| 1705966500 | 1.79 | -0.01 | -0.56 | 1.8 | 1.85 | 1.78 | 79664 |
| 1705707300 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.769 | 44179 |
| 1705620900 | 1.8 | -0.01 | -0.55 | 1.81 | 1.8286 | 1.652 | 267770 |
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
