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 | -0.17 | -6.15942028986 | 2.76 | 2.8901 | 2.51 | 959379 | 2.64516485 | CS |
| 4 | -0.18 | -6.49819494585 | 2.77 | 3.07 | 2.46 | 902374 | 2.71634028 | CS |
| 12 | -0.39 | -13.0872483221 | 2.98 | 3.64 | 2.31 | 1036464 | 2.81205691 | CS |
| 26 | 0.48 | 22.7488151659 | 2.11 | 4.94 | 1.63 | 1640432 | 2.98304204 | CS |
| 52 | -10.23 | -79.7971918877 | 12.82 | 13.235 | 1.63 | 1483040 | 4.47340283 | CS |
| 156 | -55.72 | -95.5582232893 | 58.31 | 59.63 | 1.63 | 1033296 | 12.30493563 | CS |
| 260 | -28.13 | -91.5690104167 | 30.72 | 81.36 | 1.63 | 863434 | 18.13000886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 2.59 | 0.03 | 1.17 | 2.5299999 | 2.74 | 2.5099999 | 1115564 |
| 1713825300 | 2.56 | -0.12 | -4.48 | 2.68 | 2.7194 | 2.5099999 | 1012814 |
| 1713566100 | 2.68 | -0.01 | -0.37 | 2.67 | 2.72 | 2.58 | 895340 |
| 1713479700 | 2.69 | -0.05 | -1.82 | 2.77 | 2.8901 | 2.66 | 1031057 |
| 1713393300 | 2.74 | 0.05 | 1.67 | 2.7599999 | 2.84 | 2.67 | 742121 |
| 1713306900 | 2.695 | 0.03 | 1.32 | 2.6 | 2.74 | 2.5438 | 1083446 |
| 1713220500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.66 | 2.54 | 1076901 |
| 1712961300 | 2.61 | 0.01 | 0.38 | 2.56 | 2.775 | 2.56 | 1121219 |
| 1712874900 | 2.6 | 0.02 | 0.78 | 2.58 | 2.65 | 2.46 | 816400 |
| 1712788500 | 2.58 | -0.2 | -7.19 | 2.7 | 2.7 | 2.56 | 895853 |
| 1712702100 | 2.7799999 | -0.05 | -1.77 | 2.9 | 2.9161 | 2.71 | 939501 |
| 1712615700 | 2.83 | 0.04 | 1.43 | 2.83 | 2.86 | 2.71 | 658577 |
| 1712356500 | 2.79 | -0.02 | -0.71 | 2.77 | 2.83 | 2.67 | 1026394 |
| 1712270100 | 2.81 | -0.02 | -0.71 | 2.88 | 2.996 | 2.7799999 | 782484 |
| 1712183700 | 2.83 | 0.1 | 3.66 | 2.7 | 2.84 | 2.66 | 896309 |
| 1712097300 | 2.73 | -0.12 | -4.21 | 2.7799999 | 2.7799999 | 2.69 | 667567 |
| 1712010900 | 2.85 | -0.06 | -2.06 | 2.94 | 2.99 | 2.8 | 437361 |
| 1711665300 | 2.91 | 0.07 | 2.46 | 2.86 | 3.07 | 2.85 | 969960 |
| 1711578900 | 2.84 | 0.14 | 5.19 | 2.77 | 2.86 | 2.795 | 976235 |
| 1711492500 | 2.7 | -0.01 | -0.37 | 2.74 | 3.0299999 | 2.68 | 1151459 |
| 1711406100 | 2.71 | 0 | 0.00 | 2.71 | 2.845 | 2.67 | 762494 |
| 1711146900 | 2.71 | -0.17 | -5.90 | 2.86 | 2.89 | 2.71 | 570373 |
| 1711060500 | 2.88 | -0.03 | -1.03 | 2.94 | 3.0623 | 2.855 | 789130 |
| 1710974100 | 2.91 | 0.21 | 7.78 | 2.7 | 2.94 | 2.67 | 1014928 |
| 1710887700 | 2.7 | 0.03 | 1.12 | 2.66 | 2.74 | 2.624 | 625435 |
| 1710801300 | 2.67 | -0.01 | -0.37 | 2.67 | 2.765 | 2.6 | 757090 |
| 1710542100 | 2.68 | 0.02 | 0.75 | 2.67 | 2.87 | 2.6 | 2937225 |
| 1710455700 | 2.66 | -0.14 | -5.00 | 2.88 | 2.92 | 2.65 | 1492199 |
| 1710369300 | 2.8 | -0.28 | -9.09 | 3.06 | 3.1549999 | 2.77 | 977485 |
| 1710282900 | 3.08 | -0.07 | -2.22 | 3.14 | 3.175 | 3 | 651105 |
| 1710196500 | 3.15 | -0.27 | -7.89 | 3.38 | 3.64 | 3.095 | 1024399 |
| 1709940900 | 3.42 | 0.39 | 12.87 | 3.12 | 3.45 | 3.12 | 1648214 |
| 1709854500 | 3.0299999 | 0.25 | 8.99 | 2.8 | 3.145 | 2.75 | 1138437 |
| 1709768100 | 2.7799999 | -0.1 | -3.47 | 2.93 | 2.98 | 2.74 | 871683 |
| 1709681700 | 2.88 | -0.15 | -4.95 | 2.95 | 3.075 | 2.86 | 690703 |
| 1709595300 | 3.0299999 | 0.25 | 8.99 | 2.82 | 3.09 | 2.66 | 1125300 |
| 1709336100 | 2.7799999 | -0.01 | -0.36 | 2.77 | 3.0099999 | 2.75 | 1154732 |
| 1709249700 | 2.79 | -0.09 | -3.13 | 2.97 | 2.98 | 2.58 | 2301115 |
| 1709163300 | 2.88 | -0.23 | -7.40 | 3.05 | 3.05 | 2.87 | 650067 |
| 1709076900 | 3.11 | 0.06 | 1.97 | 3.08 | 3.2 | 2.93 | 1029731 |
| 1708990500 | 3.05 | 0.06 | 2.01 | 3.0099999 | 3.2498999 | 2.9745 | 1170321 |
| 1708731300 | 2.99 | 0.48 | 19.12 | 2.56 | 3.1349999 | 2.52 | 3027940 |
| 1708644900 | 2.5099999 | -0.08 | -3.09 | 2.65 | 2.65 | 2.39 | 1605042 |
| 1708558500 | 2.59 | -0.15 | -5.47 | 2.73 | 2.735 | 2.54 | 645604 |
| 1708472100 | 2.74 | -0.2 | -6.80 | 2.948 | 2.948 | 2.725 | 875052 |
| 1708126500 | 2.94 | -0.25 | -7.84 | 3.04 | 3.14 | 2.925 | 788147 |
| 1708040100 | 3.19 | 0.08 | 2.57 | 3.19 | 3.255 | 2.975 | 1030843 |
| 1707953700 | 3.11 | 0.18 | 6.14 | 3.0099999 | 3.1394 | 2.96 | 506463 |
| 1707867300 | 2.93 | -0.3 | -9.29 | 2.97 | 3.09 | 2.9 | 989103 |
| 1707780900 | 3.23 | 0.42 | 14.95 | 2.85 | 3.33 | 2.83 | 1782876 |
| 1707521700 | 2.81 | 0.07 | 2.55 | 2.75 | 2.825 | 2.7033999 | 500298 |
| 1707435300 | 2.74 | 0.15 | 5.79 | 2.58 | 2.8 | 2.55 | 688958 |
| 1707348900 | 2.59 | 0.03 | 1.17 | 2.64 | 2.74 | 2.57 | 741967 |
| 1707262500 | 2.56 | 0.21 | 8.94 | 2.45 | 2.58 | 2.31 | 829094 |
| 1707176100 | 2.35 | -0.35 | -12.96 | 2.62 | 2.63 | 2.31 | 1841087 |
| 1706916900 | 2.7 | -0.21 | -7.22 | 2.82 | 2.82 | 2.681 | 681617 |
| 1706830500 | 2.91 | 0.21 | 7.78 | 2.8 | 2.94 | 2.74 | 926360 |
| 1706744100 | 2.7 | -0.23 | -7.85 | 2.98 | 3.035 | 2.7 | 975722 |
| 1706657700 | 2.93 | -0.15 | -4.87 | 2.98 | 3.05 | 2.84 | 881479 |
| 1706571300 | 3.08 | 0.32 | 11.39 | 2.79 | 3.095 | 2.7 | 937079 |
| 1706312100 | 2.765 | -0.06 | -1.95 | 2.85 | 2.9401 | 2.75 | 760117 |
| 1706225700 | 2.82 | 0.07 | 2.55 | 2.84 | 2.89 | 2.67 | 880221 |
| 1706139300 | 2.75 | -0.26 | -8.64 | 3.15 | 3.15 | 2.7425 | 900063 |
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
