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 | -0.12 | -5.47945205479 | 2.19 | 2.39 | 2.0001 | 31996 | 2.21247993 | CS |
| 4 | -0.8 | -27.8745644599 | 2.87 | 2.9699 | 2 | 74659 | 2.42354421 | CS |
| 12 | 0.96 | 86.4864864865 | 1.11 | 2.9699 | 1.06 | 226231 | 1.98309519 | CS |
| 26 | 0.8 | 62.9921259843 | 1.27 | 2.9699 | 0.8 | 127645 | 1.84544696 | CS |
| 52 | 1.2261 | 145.289726271 | 0.8439 | 2.9699 | 0.63 | 100203 | 1.48046818 | CS |
| 156 | -8.28 | -80 | 10.35 | 20.015 | 0.63 | 125542 | 5.48605328 | CS |
| 260 | -8.28 | -80 | 10.35 | 20.015 | 0.63 | 125542 | 5.48605328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.27 | 0.07 | 3.18 | 2.3 | 2.3 | 2.13 | 35814 |
| 1714084500 | 2.2 | 0 | 0.00 | 2.16 | 2.39 | 2.06 | 33453 |
| 1713998100 | 2.2 | -0.02 | -0.68 | 2.18 | 2.2 | 2.08 | 53219 |
| 1713911700 | 2.215 | 0.05 | 2.31 | 2.2 | 2.2767 | 2.12 | 16037 |
| 1713825300 | 2.165 | 0.07 | 3.10 | 2.19 | 2.2299 | 2.1 | 21457 |
| 1713566100 | 2.1 | 0.03 | 1.45 | 2.0099999 | 2.24 | 2 | 57082 |
| 1713479700 | 2.07 | -0.12 | -5.48 | 2.16 | 2.22 | 2.0332 | 28959 |
| 1713393300 | 2.19 | -0.08 | -3.52 | 2.29 | 2.31 | 2.16 | 52843 |
| 1713306900 | 2.27 | -0.11 | -4.62 | 2.36 | 2.48 | 2.21 | 55674 |
| 1713220500 | 2.38 | -0.07 | -2.86 | 2.42 | 2.59 | 2.36 | 100756 |
| 1712961300 | 2.45 | 0.08 | 3.38 | 2.34 | 2.47 | 2.31 | 34039 |
| 1712874900 | 2.37 | 0.15 | 6.76 | 2.23 | 2.45 | 2.2201 | 61751 |
| 1712788500 | 2.22 | -0.06 | -2.63 | 2.25 | 2.305 | 2.05 | 68810 |
| 1712702100 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.32 | 2.22 | 26855 |
| 1712615700 | 2.24 | 0.06 | 2.75 | 2.19 | 2.315 | 2.1873999 | 67749 |
| 1712356500 | 2.18 | -0.08 | -3.54 | 2.31 | 2.42 | 2.16 | 81081 |
| 1712270100 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.41 | 2.25 | 84278 |
| 1712183700 | 2.34 | -0.29 | -11.03 | 2.55 | 2.55 | 2.29 | 167524 |
| 1712097300 | 2.63 | -0.22 | -7.72 | 2.6606 | 2.7399 | 2.5299999 | 100605 |
| 1712010900 | 2.85 | 0.19 | 7.14 | 2.87 | 2.9699 | 2.7599999 | 345186 |
| 1711665300 | 2.66 | 0.29 | 12.24 | 2.39 | 2.8 | 2.39 | 376317 |
| 1711578900 | 2.37 | 0.1 | 4.41 | 2.29 | 2.39 | 2.2301 | 92663 |
| 1711492500 | 2.27 | 0.12 | 5.58 | 2.15 | 2.2799999 | 2.12 | 58127 |
| 1711406100 | 2.15 | 0 | 0.00 | 2.22 | 2.23 | 2.1 | 25578 |
| 1711146900 | 2.15 | -0.03 | -1.38 | 2.23 | 2.23 | 2.08 | 36478 |
| 1711060500 | 2.18 | 0.03 | 1.40 | 2.1 | 2.23 | 2.06 | 50095 |
| 1710974100 | 2.15 | 0.18 | 9.14 | 1.94 | 2.16 | 1.925 | 68083 |
| 1710887700 | 1.97 | 0.04 | 1.96 | 1.95 | 2.2399 | 1.95 | 41041 |
| 1710801300 | 1.9321 | 0 | 0.11 | 1.94 | 2.085 | 1.93 | 11275 |
| 1710542100 | 1.93 | -0.13 | -6.31 | 2 | 2.12 | 1.8601 | 90529 |
| 1710455700 | 2.06 | 0.02 | 0.98 | 2.07 | 2.09 | 2.06 | 24823 |
| 1710369300 | 2.04 | 0 | 0.10 | 2.04 | 2.09 | 2.0218 | 6949 |
| 1710282900 | 2.0379999 | 0.04 | 1.79 | 2.05 | 2.085 | 1.99 | 23282 |
| 1710196500 | 2.0021 | -0.05 | -2.34 | 2.0099999 | 2.06 | 1.96 | 44166 |
| 1709940900 | 2.05 | -0.23 | -10.09 | 2.32 | 2.32 | 2 | 74356 |
| 1709854500 | 2.2799999 | 0.23 | 11.22 | 2.0299999 | 2.42 | 2.0299999 | 197757 |
| 1709768100 | 2.05 | -0.03 | -1.44 | 2.0299999 | 2.09 | 2.0299999 | 16853 |
| 1709681700 | 2.08 | -0.02 | -0.95 | 2.0099999 | 2.12 | 2.0099999 | 22668 |
| 1709595300 | 2.1 | 0.04 | 1.94 | 2.04 | 2.148 | 1.9117 | 63530 |
| 1709336100 | 2.06 | 0.01 | 0.49 | 2.09 | 2.09 | 1.96 | 66388 |
| 1709249700 | 2.05 | 0.25 | 13.89 | 1.85 | 2.09 | 1.79 | 106371 |
| 1709163300 | 1.8 | -0.1 | -5.26 | 1.94 | 1.94 | 1.7901 | 57937 |
| 1709076900 | 1.9 | 0.07 | 3.83 | 1.93 | 1.94 | 1.8345 | 40262 |
| 1708990500 | 1.83 | -0.08 | -4.19 | 1.96 | 1.9699 | 1.82 | 63570 |
| 1708731300 | 1.91 | -0.21 | -9.91 | 2.08 | 2.08 | 1.9 | 69854 |
| 1708644900 | 2.12 | -0.03 | -1.40 | 2.08 | 2.19 | 2.0303 | 80524 |
| 1708558500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.3279 | 2.02 | 161292 |
| 1708472100 | 2.2 | 0.29 | 15.18 | 1.96 | 2.24 | 1.88 | 369856 |
| 1708126500 | 1.91 | -0.05 | -2.55 | 1.9 | 2.0205 | 1.85 | 57690 |
| 1708040100 | 1.96 | 0.06 | 3.16 | 1.86 | 2.1004 | 1.8251 | 86710 |
| 1707953700 | 1.9 | 0.06 | 3.26 | 1.94 | 1.94 | 1.81 | 76534 |
| 1707867300 | 1.84 | -0.25 | -11.96 | 2.0386 | 2.129 | 1.75 | 141785 |
| 1707780900 | 2.09 | 0.17 | 8.85 | 1.83 | 2.27 | 1.83 | 175031 |
| 1707521700 | 1.92 | -0.15 | -7.25 | 2.14 | 2.14 | 1.8401 | 143369 |
| 1707435300 | 2.07 | -0.03 | -1.43 | 2.04 | 2.1299 | 1.91 | 258087 |
| 1707348900 | 2.1 | 0.32 | 17.98 | 1.82 | 2.37 | 1.8 | 1763587 |
| 1707262500 | 1.78 | 0.63 | 54.78 | 1.48 | 1.9 | 1.4 | 6522749 |
| 1707176100 | 1.15 | 0.03 | 2.68 | 1.11 | 1.28 | 1.06 | 62073 |
| 1706916900 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 5606 |
| 1706830500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1286 | 3179 |
| 1706744100 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.145 | 1.1213 | 12997 |
| 1706657700 | 1.1399999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.11 | 6586 |
| 1706571300 | 1.1298999 | 0.02 | 1.79 | 1.11 | 1.1399999 | 1.11 | 9416 |
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
