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 | -0.029 | -1.50259067358 | 1.93 | 2.2269 | 1.7697 | 35227 | 1.96253581 | CS |
| 4 | 0.051 | 2.75675675676 | 1.85 | 2.2269 | 1.7697 | 25258 | 1.93606842 | CS |
| 12 | -0.029 | -1.50259067358 | 1.93 | 2.8498 | 1.69 | 134021 | 2.15470579 | CS |
| 26 | -0.169 | -8.16425120773 | 2.07 | 2.8498 | 1.575 | 72737 | 2.1476001 | CS |
| 52 | 0.051 | 2.75675675676 | 1.85 | 4.88 | 1.575 | 98624 | 2.40565767 | CS |
| 156 | -6.879 | -78.3485193622 | 8.78 | 12.5 | 1.575 | 140792 | 5.55945485 | CS |
| 260 | -2.489 | -56.6970387244 | 4.39 | 21 | 1.17 | 373402 | 8.34973461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 1.901 | -0.06 | -2.95 | 1.95 | 1.9865 | 1.7697 | 57639 |
| 1712961300 | 1.9588 | -0.03 | -1.57 | 2.06 | 2.06 | 1.94 | 9826 |
| 1712874900 | 1.99 | -0.01 | -0.50 | 1.985 | 2.0099999 | 1.92 | 10760 |
| 1712788500 | 2 | 0.01 | 0.76 | 2.045 | 2.2269 | 1.95 | 68609 |
| 1712702100 | 1.985 | 0.02 | 0.76 | 1.93 | 2.0099999 | 1.9101 | 25340 |
| 1712615700 | 1.97 | 0.07 | 3.67 | 1.9 | 2.0099999 | 1.9 | 31723 |
| 1712356500 | 1.9002 | 0.01 | 0.54 | 1.95 | 1.95 | 1.87 | 5187 |
| 1712270100 | 1.89 | 0.01 | 0.53 | 1.87 | 1.9 | 1.86 | 12717 |
| 1712183700 | 1.88 | -0.02 | -1.05 | 1.91 | 1.9352 | 1.85 | 22533 |
| 1712097300 | 1.9 | 0 | 0.00 | 1.9 | 1.943 | 1.875 | 10621 |
| 1712010900 | 1.9 | -0.04 | -2.06 | 2.02 | 2.1 | 1.8501 | 36109 |
| 1711665300 | 1.94 | 0.02 | 1.04 | 1.92 | 1.98 | 1.92 | 13212 |
| 1711578900 | 1.92 | -0.03 | -1.76 | 1.9459 | 1.95 | 1.91 | 9740 |
| 1711492500 | 1.9543 | -0.02 | -1.05 | 1.9693 | 1.9693 | 1.9 | 16079 |
| 1711406100 | 1.975 | 0.04 | 2.23 | 1.9143 | 2.0299999 | 1.9101 | 37354 |
| 1711146900 | 1.932 | 0.02 | 1.15 | 1.91 | 1.9698 | 1.91 | 5676 |
| 1711060500 | 1.91 | 0 | 0.00 | 1.9 | 1.96 | 1.88 | 22720 |
| 1710974100 | 1.91 | 0.1 | 5.52 | 1.83 | 1.98 | 1.8236 | 67597 |
| 1710887700 | 1.81 | -0.04 | -1.90 | 1.85 | 1.8826 | 1.8 | 9243 |
| 1710801300 | 1.845 | -0.01 | -0.27 | 1.82 | 1.91 | 1.81 | 19960 |
| 1710542100 | 1.85 | -0.01 | -0.54 | 1.91 | 1.91 | 1.85 | 17585 |
| 1710455700 | 1.86 | -0.06 | -3.14 | 1.92 | 1.945 | 1.86 | 6216 |
| 1710369300 | 1.9203 | 0.01 | 0.54 | 1.91 | 1.9629 | 1.902 | 4944 |
| 1710282900 | 1.91 | 0.04 | 2.14 | 1.87 | 1.97 | 1.87 | 15600 |
| 1710196500 | 1.87 | -0.06 | -3.11 | 1.92 | 1.93 | 1.8601 | 17477 |
| 1709940900 | 1.93 | 0.01 | 0.53 | 1.91 | 1.94 | 1.8604 | 27127 |
| 1709854500 | 1.9199 | 0.05 | 2.94 | 1.89 | 1.93 | 1.84 | 20618 |
| 1709768100 | 1.865 | 0 | 0.27 | 1.85 | 1.88 | 1.85 | 8085 |
| 1709681700 | 1.86 | -0.03 | -1.59 | 1.86 | 1.9 | 1.85 | 18702 |
| 1709595300 | 1.89 | -0.07 | -3.57 | 1.94 | 1.95 | 1.8601 | 29457 |
| 1709336100 | 1.96 | 0.01 | 0.51 | 1.92 | 1.99 | 1.92 | 48331 |
| 1709249700 | 1.95 | 0.06 | 3.17 | 1.91 | 1.95 | 1.89 | 15798 |
| 1709163300 | 1.89 | 0.01 | 0.53 | 1.88 | 1.96 | 1.88 | 8730 |
| 1709076900 | 1.88 | 0 | 0.00 | 1.96 | 1.96 | 1.85 | 28091 |
| 1708990500 | 1.88 | -0.07 | -3.59 | 1.94 | 1.99 | 1.88 | 45593 |
| 1708731300 | 1.95 | 0 | 0.00 | 1.95 | 2.05 | 1.93 | 30226 |
| 1708644900 | 1.95 | -0.13 | -6.25 | 1.99 | 2.055 | 1.9008 | 63743 |
| 1708558500 | 2.08 | -0.02 | -0.72 | 2.06 | 2.18 | 1.96 | 114502 |
| 1708472100 | 2.095 | -0.08 | -3.46 | 2.08 | 2.2 | 1.98 | 180073 |
| 1708126500 | 2.17 | -0.06 | -2.69 | 2.61 | 2.8498 | 1.94 | 3515428 |
| 1708040100 | 2.23 | 0.19 | 9.29 | 2.1 | 2.4 | 2.04 | 2821700 |
| 1707953700 | 2.0405 | 0.1 | 4.91 | 1.98 | 2.0694 | 1.9141 | 20915 |
| 1707867300 | 1.945 | -0.04 | -1.77 | 1.94 | 1.99 | 1.9 | 962 |
| 1707780900 | 1.98 | -0.01 | -0.50 | 1.92 | 1.98 | 1.89 | 1482 |
| 1707521700 | 1.99 | 0.01 | 0.76 | 2 | 2 | 1.85 | 11606 |
| 1707435300 | 1.975 | -0.07 | -3.57 | 2.04 | 2.29 | 1.69 | 159604 |
| 1707348900 | 2.0480999 | -0.03 | -1.53 | 1.95 | 2.15 | 1.95 | 5755 |
| 1707262500 | 2.08 | 0.05 | 2.46 | 1.91 | 2.08 | 1.91 | 321 |
| 1707176100 | 2.0299999 | -0.02 | -1.15 | 2.02 | 2.05 | 1.95 | 5336 |
| 1706916900 | 2.0537 | 0.09 | 4.78 | 1.96 | 2.0537 | 1.96 | 220 |
| 1706830500 | 1.96 | -0.05 | -2.42 | 1.99 | 1.99 | 1.96 | 206 |
| 1706744100 | 2.0086 | 0.02 | 0.93 | 1.97 | 2.04 | 1.912 | 845 |
| 1706657700 | 1.99 | -0.07 | -3.40 | 1.96 | 1.99 | 1.96 | 664 |
| 1706571300 | 2.06 | -0.03 | -1.57 | 2.0099999 | 2.148 | 1.94 | 7206 |
| 1706312100 | 2.0929 | 0.06 | 3.10 | 2.0299999 | 2.0929 | 1.97 | 1074 |
| 1706225700 | 2.0299999 | -0.1 | -4.55 | 2.08 | 2.09 | 1.97 | 5469 |
| 1706139300 | 2.1267999 | 0.03 | 1.28 | 2.07 | 2.1267999 | 2.07 | 351 |
| 1706052900 | 2.1 | 0.15 | 7.42 | 1.93 | 2.11 | 1.93 | 11497 |
| 1705966500 | 1.955 | -0.01 | -0.44 | 1.88 | 2.064 | 1.88 | 29914 |
| 1705707300 | 1.9636 | -0.09 | -4.21 | 2.05 | 2.05 | 1.92 | 8408 |
| 1705620900 | 2.05 | 0.01 | 0.49 | 2 | 2.085 | 1.9801 | 9054 |
| 1705534500 | 2.04 | -0.21 | -9.13 | 2.1601 | 2.225 | 1.9201 | 33377 |
| 1705448100 | 2.245 | 0.02 | 0.67 | 2.14 | 2.29 | 2.14 | 21828 |
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
