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 | 0.1699 | 8.94210526316 | 1.9 | 2.07 | 1.84 | 1873116 | 1.95038538 | CS |
| 4 | -0.5201 | -20.0810810811 | 2.59 | 2.72 | 1.84 | 2081785 | 2.24503818 | CS |
| 12 | -0.3701 | -15.1680327869 | 2.44 | 3.18 | 1.78 | 4121721 | 2.45739289 | CS |
| 26 | -0.8201 | -28.3771626298 | 2.89 | 3.66 | 1.745 | 4530147 | 2.51978935 | CS |
| 52 | -0.6201 | -23.0520446097 | 2.69 | 3.82 | 1.745 | 4208596 | 2.74440235 | CS |
| 156 | -33.1901 | -94.1296086217 | 35.26 | 38.19 | 1.745 | 4864902 | 10.64661943 | CS |
| 260 | -21.3301 | -91.1542735043 | 23.4 | 38.3 | 1.745 | 5184524 | 18.13896194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 2.05 | 0.1 | 5.13 | 1.92 | 2.07 | 1.88 | 1424833 |
| 1714084800 | 1.95 | -0.01 | -0.51 | 1.89 | 1.96 | 1.845 | 1737890 |
| 1713998400 | 1.96 | 0.05 | 2.62 | 1.88 | 1.99 | 1.845 | 2328147 |
| 1713912000 | 1.91 | -0.01 | -0.52 | 1.92 | 1.98 | 1.84 | 1241250 |
| 1713825600 | 1.92 | -0.05 | -2.54 | 1.98 | 2.0099999 | 1.9 | 1027282 |
| 1713566400 | 1.97 | 0.06 | 3.14 | 1.9 | 1.985 | 1.86 | 3039814 |
| 1713480000 | 1.91 | -0.04 | -2.05 | 1.95 | 2 | 1.885 | 1609148 |
| 1713393600 | 1.95 | 0.01 | 0.52 | 2 | 2.04 | 1.91 | 1061845 |
| 1713307200 | 1.94 | -0.11 | -5.37 | 2.0299999 | 2.055 | 1.94 | 1730654 |
| 1713220800 | 2.05 | -0.13 | -5.96 | 2.2 | 2.23 | 2.005 | 1875271 |
| 1712961600 | 2.18 | -0.12 | -5.22 | 2.29 | 2.29 | 2.1549999 | 2435125 |
| 1712875200 | 2.3 | -0.04 | -1.71 | 2.24 | 2.3275 | 2.2 | 1667609 |
| 1712788800 | 2.34 | -0.09 | -3.70 | 2.32 | 2.35 | 2.23 | 1833196 |
| 1712702400 | 2.43 | -0.06 | -2.41 | 2.44 | 2.55 | 2.39 | 1697013 |
| 1712616000 | 2.49 | 0.05 | 2.05 | 2.45 | 2.5099999 | 2.365 | 1742156 |
| 1712356800 | 2.44 | -0.13 | -5.06 | 2.38 | 2.45 | 2.14 | 8497753 |
| 1712270400 | 2.57 | -0.03 | -1.15 | 2.62 | 2.72 | 2.5299999 | 2059530 |
| 1712184000 | 2.6 | 0.1 | 4.00 | 2.5099999 | 2.62 | 2.4842 | 1027486 |
| 1712097600 | 2.5 | -0.09 | -3.47 | 2.52 | 2.585 | 2.37 | 2513580 |
| 1712011200 | 2.59 | -0.02 | -0.77 | 2.59 | 2.62 | 2.52 | 1194570 |
| 1711665600 | 2.61 | -0.01 | -0.38 | 2.61 | 2.665 | 2.58 | 930373 |
| 1711579200 | 2.62 | 0.13 | 5.22 | 2.52 | 2.66 | 2.45 | 2326095 |
| 1711492800 | 2.49 | -0.02 | -0.80 | 2.5 | 2.55 | 2.4699 | 1998483 |
| 1711406400 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5701 | 2.46 | 1679443 |
| 1711147200 | 2.52 | -0.08 | -3.08 | 2.6 | 2.6298 | 2.5 | 2690050 |
| 1711060800 | 2.6 | -0.15 | -5.45 | 2.77 | 2.839 | 2.59 | 2526325 |
| 1710974400 | 2.75 | 0.14 | 5.36 | 2.59 | 2.7599999 | 2.57 | 2607665 |
| 1710888000 | 2.61 | 0.03 | 1.16 | 2.65 | 2.72 | 2.56 | 2000704 |
| 1710801600 | 2.58 | -0.09 | -3.37 | 2.69 | 2.69 | 2.52 | 5120248 |
| 1710542400 | 2.67 | 0.05 | 1.91 | 2.61 | 2.71 | 2.6 | 2241676 |
| 1710456000 | 2.62 | -0.17 | -6.09 | 2.73 | 2.755 | 2.6 | 2126904 |
| 1710369600 | 2.79 | 0.13 | 4.89 | 2.66 | 2.85 | 2.6442 | 2124084 |
| 1710283200 | 2.66 | 0.03 | 1.14 | 2.63 | 2.69 | 2.58 | 1168655 |
| 1710196800 | 2.63 | -0.12 | -4.36 | 2.72 | 2.85 | 2.63 | 1301535 |
| 1709941200 | 2.75 | 0.15 | 5.77 | 2.63 | 2.8 | 2.63 | 2035414 |
| 1709854800 | 2.6 | 0.05 | 1.96 | 2.57 | 2.66 | 2.54 | 1794297 |
| 1709768400 | 2.55 | 0.04 | 1.59 | 2.5299999 | 2.615 | 2.44 | 3392110 |
| 1709682000 | 2.5099999 | -0.31 | -10.99 | 2.7599999 | 2.77 | 2.475 | 4017223 |
| 1709595600 | 2.82 | -0.16 | -5.37 | 3 | 3.08 | 2.8 | 7145877 |
| 1709336400 | 2.98 | 0.01 | 0.34 | 2.97 | 3.05 | 2.825 | 4356636 |
| 1709250000 | 2.97 | -0.02 | -0.67 | 3.0299999 | 3.18 | 2.94 | 5042384 |
| 1709163600 | 2.99 | 0.03 | 1.01 | 2.87 | 3.02 | 2.85 | 13678304 |
| 1709077200 | 2.96 | 0.47 | 18.88 | 2.45 | 2.995 | 2.31 | 21652807 |
| 1708990800 | 2.49 | 0.66 | 36.07 | 1.83 | 2.99 | 1.78 | 42101575 |
| 1708731600 | 1.83 | -0.04 | -2.14 | 1.87 | 1.91 | 1.81 | 3611627 |
| 1708645200 | 1.87 | -0.05 | -2.60 | 1.9 | 1.925 | 1.815 | 4824195 |
| 1708558800 | 1.92 | -0.09 | -4.48 | 2 | 2.0299999 | 1.89 | 2449329 |
| 1708472400 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 1.9219 | 3291874 |
| 1708126800 | 2 | -0.18 | -8.26 | 2.1 | 2.11 | 1.97 | 4763752 |
| 1708040400 | 2.18 | 0.02 | 0.93 | 2.22 | 2.38 | 2.04 | 7283745 |
| 1707954000 | 2.16 | 0.12 | 5.88 | 2.07 | 2.19 | 2.02 | 7250317 |
| 1707867600 | 2.04 | -0.17 | -7.69 | 2.095 | 2.125 | 2.015 | 3965324 |
| 1707781200 | 2.21 | 0.17 | 8.33 | 2.04 | 2.24 | 2.04 | 3700902 |
| 1707522000 | 2.04 | 0.02 | 0.99 | 2.05 | 2.12 | 2 | 2979580 |
| 1707435600 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.05 | 1.95 | 3555095 |
| 1707349200 | 2.05 | -0.03 | -1.44 | 2.08 | 2.11 | 2 | 4217795 |
| 1707262800 | 2.08 | -0.04 | -1.89 | 2.12 | 2.19 | 2.05 | 3013197 |
| 1707176400 | 2.12 | -0.08 | -3.64 | 2.3 | 2.3 | 2.11 | 2104011 |
| 1706917200 | 2.2 | -0.28 | -11.29 | 2.44 | 2.44 | 2.08 | 6654399 |
| 1706830800 | 2.48 | 0.04 | 1.64 | 2.52 | 2.755 | 2.46 | 2931916 |
| 1706744400 | 2.44 | -0.11 | -4.31 | 2.52 | 2.6349999 | 2.44 | 2897204 |
| 1706658000 | 2.55 | -0.17 | -6.25 | 2.69 | 2.69 | 2.55 | 1640886 |
| 1706571600 | 2.72 | 0.04 | 1.49 | 2.66 | 2.74 | 2.56 | 2078063 |
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
