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 | 0.3 | 14.5631067961 | 2.06 | 2.41 | 2.03 | 1461099 | 2.25433129 | CS |
| 4 | 0.02 | 0.854700854701 | 2.34 | 2.41 | 1.98 | 1387729 | 2.17820968 | CS |
| 12 | -0.55 | -18.9003436426 | 2.91 | 3.558 | 1.89 | 1579125 | 2.36410898 | CS |
| 26 | -0.66 | -21.8543046358 | 3.02 | 3.558 | 1.89 | 1304713 | 2.52863166 | CS |
| 52 | -2.2 | -48.2456140351 | 4.56 | 5.11 | 1.89 | 1277504 | 3.18732736 | CS |
| 156 | 0.48 | 25.5319148936 | 1.88 | 5.7 | 1.08 | 808652 | 3.51190374 | CS |
| 260 | 0.18 | 8.25688073394 | 2.18 | 5.7 | 0.9952 | 845194 | 2.78401307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 2.27 | -0.07 | -2.99 | 2.35 | 2.39 | 2.23 | 1065924 |
| 1751927700 | 2.34 | 0.15 | 6.85 | 2.2 | 2.41 | 2.14 | 2635038 |
| 1751576640 | 2.19 | 0.09 | 4.29 | 2.17 | 2.23 | 2.1 | 1105394 |
| 1751495700 | 2.1 | 0.05 | 2.44 | 2.06 | 2.14 | 2.0299999 | 1084408 |
| 1751409300 | 2.05 | -0.23 | -10.09 | 2.2599999 | 2.2599999 | 1.98 | 4400843 |
| 1751322900 | 2.2799999 | 0.08 | 3.64 | 2.19 | 2.29 | 2.1 | 2766264 |
| 1751063700 | 2.2 | -0.01 | -0.45 | 2.24 | 2.275 | 2.16 | 2317820 |
| 1750977300 | 2.21 | 0.02 | 0.91 | 2.19 | 2.23 | 2.145 | 768180 |
| 1750890900 | 2.19 | -0.09 | -3.95 | 2.27 | 2.27 | 2.16 | 551908 |
| 1750804500 | 2.2799999 | 0.12 | 5.56 | 2.19 | 2.3 | 2.0001 | 1168152 |
| 1750718100 | 2.16 | 0.1 | 4.85 | 2.06 | 2.185 | 2.0299999 | 853932 |
| 1750458900 | 2.06 | -0.01 | -0.48 | 2.09 | 2.115 | 2.015 | 1608394 |
| 1750286100 | 2.07 | 0.03 | 1.47 | 2.05 | 2.18 | 2.02 | 859719 |
| 1750199700 | 2.04 | -0.14 | -6.42 | 2.18 | 2.19 | 2.0299999 | 1029815 |
| 1750113300 | 2.18 | -0.03 | -1.36 | 2.21 | 2.2322 | 2.12 | 714711 |
| 1749854100 | 2.21 | -0.05 | -2.21 | 2.21 | 2.264658 | 2.185 | 565520 |
| 1749767700 | 2.2599999 | 0.06 | 2.73 | 2.19 | 2.32 | 2.13 | 652292 |
| 1749681300 | 2.2 | -0.13 | -5.58 | 2.34 | 2.3899 | 2.19 | 898036 |
| 1749594900 | 2.33 | -0.05 | -2.10 | 2.4 | 2.49 | 2.32 | 670558 |
| 1749508500 | 2.38 | -0.06 | -2.46 | 2.44 | 2.45 | 2.315 | 675290 |
| 1749249300 | 2.44 | 0.06 | 2.52 | 2.42 | 2.54 | 2.35 | 791332 |
| 1749162900 | 2.38 | -0.11 | -4.42 | 2.49 | 2.5016 | 2.32 | 967777 |
| 1749076500 | 2.49 | 0.09 | 3.53 | 2.41 | 2.55 | 2.4049999 | 925078 |
| 1748990100 | 2.4049999 | 0 | 0.21 | 2.42 | 2.48 | 2.335 | 1114797 |
| 1748903700 | 2.4 | 0.12 | 5.26 | 2.39 | 2.5 | 2.3 | 2549276 |
| 1748644500 | 2.2799999 | 0.04 | 1.79 | 2.24 | 2.4 | 2.18 | 2115724 |
| 1748558100 | 2.24 | 0.11 | 4.92 | 2.02 | 2.2599999 | 1.925 | 2532838 |
| 1748471700 | 2.1349999 | 0.19 | 10.05 | 1.94 | 2.16 | 1.92 | 4821658 |
| 1748385300 | 1.94 | -0.9 | -31.69 | 1.92 | 2.19 | 1.89 | 24999029 |
| 1748039700 | 2.84 | -0.09 | -3.07 | 2.87 | 2.9 | 2.79 | 716088 |
| 1747953300 | 2.93 | 0.02 | 0.69 | 2.89 | 2.985 | 2.835 | 978434 |
| 1747866900 | 2.91 | -0.23 | -7.18 | 3.09 | 3.1349999 | 2.835 | 1231447 |
| 1747780500 | 3.1349999 | 0 | 0.16 | 3.13 | 3.1753999 | 3.021 | 1215850 |
| 1747694100 | 3.13 | 0.06 | 1.95 | 3.02 | 3.15 | 3 | 674105 |
| 1747434900 | 3.07 | -0.04 | -1.29 | 3.11 | 3.2 | 3.07 | 690595 |
| 1747348500 | 3.11 | 0.12 | 4.01 | 3 | 3.115 | 2.93 | 487371 |
| 1747262100 | 2.99 | 0.02 | 0.67 | 2.95 | 3.0099999 | 2.77 | 888032 |
| 1747175700 | 2.97 | -0.05 | -1.66 | 3.0299999 | 3.0987 | 2.865 | 577820 |
| 1747089300 | 3.02 | 0.16 | 5.59 | 2.93 | 3.19 | 2.93 | 1418764 |
| 1746830100 | 2.86 | -0.36 | -11.18 | 3.19 | 3.33 | 2.85 | 1964537 |
| 1746743700 | 3.22 | 0.16 | 5.23 | 3.05 | 3.235 | 2.805 | 1335235 |
| 1746657300 | 3.06 | 0.06 | 2.00 | 3 | 3.115 | 2.935 | 820383 |
| 1746570900 | 3 | -0.28 | -8.54 | 3.25 | 3.2799999 | 2.99 | 750624 |
| 1746484500 | 3.2799999 | -0.12 | -3.53 | 3.43 | 3.558 | 3.2799999 | 674880 |
| 1746225300 | 3.4 | 0.14 | 4.29 | 3.2799999 | 3.425 | 3.2799999 | 706717 |
| 1746138900 | 3.2599999 | 0.06 | 1.87 | 3.21 | 3.285 | 3.115 | 903850 |
| 1746052500 | 3.2 | -0.06 | -1.84 | 3.22 | 3.29 | 3.1801 | 378524 |
| 1745966100 | 3.2599999 | 0.07 | 2.19 | 3.15 | 3.29 | 3.15 | 369716 |
| 1745879700 | 3.19 | 0.01 | 0.31 | 3.18 | 3.2599999 | 3.14 | 422941 |
| 1745620500 | 3.18 | -0.09 | -2.75 | 3.22 | 3.261 | 3.14 | 358896 |
| 1745534100 | 3.27 | 0.02 | 0.62 | 3.2799999 | 3.29 | 3.175 | 441177 |
| 1745447700 | 3.25 | 0.03 | 0.93 | 3.31 | 3.385 | 3.24 | 493795 |
| 1745361300 | 3.22 | 0.17 | 5.57 | 3.1 | 3.23 | 3.07 | 641836 |
| 1745274900 | 3.05 | 0.04 | 1.33 | 2.98 | 3.1349999 | 2.97 | 486206 |
| 1744929300 | 3.0099999 | 0.08 | 2.73 | 2.93 | 3.02 | 2.89 | 469137 |
| 1744842900 | 2.93 | 0 | 0.00 | 2.91 | 2.94 | 2.85 | 443329 |
| 1744756500 | 2.93 | 0.03 | 1.03 | 2.88 | 3.047 | 2.88 | 617437 |
| 1744670100 | 2.9 | -0.02 | -0.68 | 2.95 | 2.98 | 2.845 | 472787 |
| 1744410900 | 2.92 | 0.28 | 10.61 | 2.63 | 2.93 | 2.6 | 586871 |
| 1744324500 | 2.64 | -0.1 | -3.65 | 2.64 | 2.72 | 2.545 | 931543 |
| 1744238100 | 2.74 | 0.14 | 5.38 | 2.54 | 2.83 | 2.52 | 1193469 |
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
