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 | -10.243902439 | 2.05 | 2.08 | 1.76 | 172821 | 1.97147409 | CS |
| 4 | -0.4 | -17.8571428571 | 2.24 | 2.32 | 1.76 | 263795 | 2.07838738 | CS |
| 12 | -2.08 | -53.0612244898 | 3.92 | 7.01 | 1.76 | 469793 | 3.18494368 | CS |
| 26 | 0.34 | 22.6666666667 | 1.5 | 7.01 | 1.4 | 484486 | 3.07385604 | CS |
| 52 | 0.67 | 57.264957265 | 1.17 | 7.01 | 0.95 | 300077 | 2.7690136 | CS |
| 156 | -4.07 | -68.8663282572 | 5.91 | 9.8 | 0.95 | 303274 | 3.84778461 | CS |
| 260 | -4 | -68.4931506849 | 5.84 | 9.8 | 0.95 | 347505 | 4.23094158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.84 | -0.04 | -2.13 | 1.92 | 1.93 | 1.76 | 222981 |
| 1714084500 | 1.88 | -0.09 | -4.57 | 1.95 | 1.97 | 1.87 | 165682 |
| 1713998100 | 1.97 | -0.05 | -2.48 | 2.02 | 2.02 | 1.95 | 134746 |
| 1713911700 | 2.02 | 0.03 | 1.51 | 1.96 | 2.08 | 1.96 | 93708 |
| 1713825300 | 1.99 | -0.01 | -0.50 | 2 | 2.0012 | 1.9 | 287841 |
| 1713566100 | 2 | -0.08 | -3.85 | 2.05 | 2.07 | 1.98 | 184453 |
| 1713479700 | 2.08 | 0.17 | 8.90 | 1.95 | 2.24 | 1.94 | 682256 |
| 1713393300 | 1.91 | -0.11 | -5.45 | 2.04 | 2.05 | 1.9 | 320723 |
| 1713306900 | 2.02 | 0.1 | 5.21 | 1.93 | 2.1 | 1.8885 | 276021 |
| 1713220500 | 1.92 | -0.09 | -4.48 | 2 | 2.0299999 | 1.87 | 384382 |
| 1712961300 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.06 | 1.96 | 276094 |
| 1712874900 | 2.05 | 0.01 | 0.49 | 2.05 | 2.0843 | 2.0099999 | 192152 |
| 1712788500 | 2.04 | -0.22 | -9.73 | 2.25 | 2.2599999 | 2.0299999 | 278449 |
| 1712702100 | 2.2599999 | 0.16 | 7.62 | 2.2 | 2.29 | 2.16 | 385000 |
| 1712615700 | 2.1 | -0.14 | -6.25 | 2.25 | 2.27 | 2.06 | 302619 |
| 1712356500 | 2.24 | 0.01 | 0.45 | 2.2799999 | 2.3133 | 2.2101 | 136915 |
| 1712270100 | 2.23 | 0.03 | 1.36 | 2.15 | 2.29 | 2.14 | 179225 |
| 1712183700 | 2.2 | -0.09 | -3.93 | 2.27 | 2.31 | 2.14 | 259021 |
| 1712097300 | 2.29 | 0.01 | 0.44 | 2.19 | 2.3 | 2.18 | 239297 |
| 1712010900 | 2.2799999 | 0.02 | 0.88 | 2.24 | 2.32 | 2.18 | 251863 |
| 1711665300 | 2.2599999 | 0.07 | 3.43 | 2.25 | 2.2799999 | 2.13 | 493891 |
| 1711578900 | 2.185 | 0.15 | 7.11 | 2.02 | 2.2799999 | 2 | 541908 |
| 1711492500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.08 | 1.835 | 730301 |
| 1711406100 | 2.0299999 | -0.16 | -7.31 | 2.19 | 2.25 | 2 | 705623 |
| 1711146900 | 2.19 | -0.45 | -17.05 | 2.62 | 2.62 | 2.14 | 1244002 |
| 1711060500 | 2.64 | 0.09 | 3.33 | 2.54 | 2.75 | 2.5117 | 295200 |
| 1710974100 | 2.555 | -0.11 | -3.95 | 2.65 | 2.66 | 2.315 | 847587 |
| 1710887700 | 2.66 | -0.18 | -6.34 | 2.77 | 2.84 | 2.6 | 494491 |
| 1710801300 | 2.84 | -0.03 | -1.05 | 2.89 | 2.92 | 2.7799999 | 169307 |
| 1710542100 | 2.87 | 0.07 | 2.50 | 2.83 | 2.97 | 2.77 | 462930 |
| 1710455700 | 2.8 | -0.21 | -6.82 | 3 | 3.0099999 | 2.75 | 488908 |
| 1710369300 | 3.005 | -0.12 | -3.69 | 3.07 | 3.15 | 2.98 | 249629 |
| 1710282900 | 3.12 | 0.02 | 0.65 | 3.18 | 3.19 | 3.065 | 253616 |
| 1710196500 | 3.1 | -0.11 | -3.43 | 3.27 | 3.29 | 3.065 | 339024 |
| 1709940900 | 3.21 | 0.04 | 1.26 | 3.2 | 3.385 | 3.1717 | 318449 |
| 1709854500 | 3.17 | 0.04 | 1.28 | 3.09 | 3.27 | 3.09 | 174201 |
| 1709768100 | 3.13 | -0.13 | -3.99 | 3.23 | 3.27 | 2.81 | 661594 |
| 1709681700 | 3.2599999 | -0.14 | -4.12 | 3.45 | 3.45 | 3.1 | 563472 |
| 1709595300 | 3.4 | -0.24 | -6.59 | 3.61 | 3.66 | 3.34 | 483254 |
| 1709336100 | 3.64 | 0.01 | 0.28 | 3.57 | 3.79 | 3.5011 | 394002 |
| 1709249700 | 3.63 | 0.11 | 3.13 | 3.6 | 3.73 | 3.56 | 402253 |
| 1709163300 | 3.52 | -0.27 | -7.12 | 3.76 | 3.78 | 3.47 | 640573 |
| 1709076900 | 3.79 | -0.18 | -4.53 | 3.97 | 3.94 | 3.71 | 449296 |
| 1708990500 | 3.97 | 0.08 | 2.06 | 3.86 | 3.99 | 3.81 | 395746 |
| 1708731300 | 3.89 | 0.09 | 2.37 | 3.78 | 4.01 | 3.73 | 406401 |
| 1708644900 | 3.8 | -0.14 | -3.55 | 3.99 | 4.05 | 3.66 | 711399 |
| 1708558500 | 3.94 | -0.06 | -1.50 | 4 | 4.14 | 3.85 | 304866 |
| 1708472100 | 4 | -0.09 | -2.20 | 4.0599999 | 4.12 | 3.76 | 816248 |
| 1708126500 | 4.09 | -0.16 | -3.76 | 4.23 | 4.29 | 4.03 | 421597 |
| 1708040100 | 4.25 | 0.15 | 3.66 | 4.09 | 4.33 | 4.08 | 355770 |
| 1707953700 | 4.1 | -0.28 | -6.39 | 4.4 | 4.49 | 3.97 | 538213 |
| 1707867300 | 4.38 | -0.04 | -0.90 | 4.36 | 4.54 | 4.25 | 627097 |
| 1707780900 | 4.42 | -0.15 | -3.28 | 4.5599999 | 4.5986 | 4.22 | 834619 |
| 1707521700 | 4.57 | 0.24 | 5.54 | 4.34 | 4.68 | 4.34 | 695955 |
| 1707435300 | 4.33 | 0.37 | 9.34 | 4.03 | 4.4 | 3.97 | 697229 |
| 1707348900 | 3.96 | 0.06 | 1.54 | 3.87 | 4.2 | 3.85 | 643988 |
| 1707262500 | 3.9 | -0.07 | -1.76 | 4.0599999 | 4.17 | 3.75 | 574487 |
| 1707176100 | 3.97 | -0.11 | -2.70 | 7.01 | 7.01 | 3.68 | 2082201 |
| 1706916900 | 4.08 | 0.2 | 5.15 | 3.92 | 4.18 | 3.86 | 774330 |
| 1706830500 | 3.88 | 0.09 | 2.37 | 3.88 | 3.96 | 3.67 | 373708 |
| 1706744100 | 3.79 | 0.14 | 3.84 | 3.75 | 3.94 | 3.62 | 385768 |
| 1706657700 | 3.65 | -0.21 | -5.44 | 3.9 | 4.11 | 3.59 | 1193359 |
| 1706571300 | 3.86 | 0.1 | 2.66 | 3.85 | 3.9599 | 3.69 | 576077 |
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
