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 | -0.01 | -0.497512437811 | 2.01 | 2.07 | 1.94 | 32328 | 2.00406124 | CS |
| 4 | -0.16 | -7.40740740741 | 2.16 | 2.23 | 1.94 | 37889 | 2.09474168 | CS |
| 12 | -0.21 | -9.50226244344 | 2.21 | 2.23 | 1.94 | 58994 | 2.10496124 | CS |
| 26 | -0.2 | -9.09090909091 | 2.2 | 2.54 | 1.94 | 58619 | 2.23750624 | CS |
| 52 | -0.52 | -20.6349206349 | 2.52 | 2.705 | 1.94 | 60355 | 2.30717098 | CS |
| 156 | -3.76 | -65.2777777778 | 5.76 | 6.15 | 1.94 | 97542 | 3.32100373 | CS |
| 260 | -5.73 | -74.126778784 | 7.73 | 8.939 | 1.94 | 146851 | 4.71188776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0004 | 27483 |
| 1726267200 | 2.04 | 0.03 | 1.49 | 2.04 | 2.07 | 2.0099999 | 24998 |
| 1726180800 | 2.0099999 | 0.02 | 1.01 | 2.0099999 | 2.029 | 2 | 9922 |
| 1726094400 | 1.99 | 0 | 0.00 | 1.98 | 2.0099999 | 1.94 | 39711 |
| 1726008000 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.97 | 59524 |
| 1725921600 | 2 | -0.07 | -3.38 | 2.05 | 2.07 | 1.98 | 50825 |
| 1725662400 | 2.07 | 0 | 0.00 | 2.06 | 2.07 | 2.02 | 42394 |
| 1725576000 | 2.07 | 0.02 | 0.98 | 2.05 | 2.0731 | 2.0299999 | 16605 |
| 1725489600 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.025 | 16681 |
| 1725403200 | 2.05 | -0.02 | -0.97 | 2.06 | 2.06 | 2.02 | 31750 |
| 1725057600 | 2.07 | 0.02 | 0.98 | 2.07 | 2.0823 | 2.035 | 25440 |
| 1724971200 | 2.05 | -0.04 | -1.91 | 2.1 | 2.1 | 2.035 | 64059 |
| 1724884800 | 2.09 | -0.03 | -1.42 | 2.13 | 2.18 | 2.09 | 27469 |
| 1724798400 | 2.12 | 0 | 0.00 | 2.13 | 2.14 | 2.0801 | 17743 |
| 1724712000 | 2.12 | -0.02 | -0.93 | 2.11 | 2.15 | 2.11 | 20038 |
| 1724452800 | 2.14 | 0 | 0.00 | 2.13 | 2.16 | 2.12 | 37572 |
| 1724366400 | 2.14 | -0.03 | -1.38 | 2.19 | 2.19 | 2.11 | 16869 |
| 1724280000 | 2.17 | -0.06 | -2.69 | 2.2 | 2.2 | 2.15 | 41685 |
| 1724193600 | 2.23 | 0.08 | 3.72 | 2.16 | 2.23 | 2.1222 | 149120 |
| 1724107200 | 2.15 | 0.02 | 0.94 | 2.15 | 2.16 | 2.13 | 19509 |
| 1723848000 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.11 | 29030 |
| 1723761600 | 2.12 | 0.02 | 0.95 | 2.07 | 2.14 | 2.07 | 48502 |
| 1723675200 | 2.1 | 0.03 | 1.45 | 2.08 | 2.1 | 2.08 | 25642 |
| 1723588800 | 2.07 | 0.02 | 0.98 | 2.07 | 2.07 | 2.05 | 17950 |
| 1723502400 | 2.05 | 0.03 | 1.49 | 2.05 | 2.07 | 2.02 | 46456 |
| 1723243200 | 2.02 | -0.03 | -1.46 | 2.08 | 2.08 | 2 | 43113 |
| 1723156800 | 2.05 | 0.08 | 4.06 | 1.98 | 2.06 | 1.98 | 63986 |
| 1723070400 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0499 | 1.97 | 62469 |
| 1722984000 | 2.0099999 | 0.04 | 2.03 | 1.99 | 2.0499 | 1.99 | 80920 |
| 1722897600 | 1.97 | -0.1 | -4.83 | 2.05 | 2.06 | 1.95 | 104760 |
| 1722638400 | 2.07 | -0.05 | -2.36 | 2.12 | 2.16 | 2.07 | 705328 |
| 1722552000 | 2.1201 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 23712 |
| 1722465600 | 2.12 | 0.04 | 1.92 | 2.1 | 2.13 | 2.07 | 33755 |
| 1722379200 | 2.08 | -0.04 | -1.89 | 2.17 | 2.17 | 2.08 | 156511 |
| 1722292800 | 2.12 | -0.02 | -0.93 | 2.13 | 2.14 | 2.11 | 50294 |
| 1722033600 | 2.14 | 0 | 0.00 | 2.14 | 2.1599 | 2.13 | 14243 |
| 1721947200 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.11 | 25442 |
| 1721860800 | 2.12 | -0.04 | -1.62 | 2.1549999 | 2.1549999 | 2.12 | 47297 |
| 1721774400 | 2.1549999 | -0.02 | -0.92 | 2.16 | 2.1674 | 2.13 | 38956 |
| 1721688000 | 2.175 | 0 | 0.23 | 2.18 | 2.18 | 2.15 | 45137 |
| 1721428800 | 2.17 | 0.04 | 1.88 | 2.14 | 2.17 | 2.14 | 7502 |
| 1721342400 | 2.13 | -0.02 | -0.93 | 2.17 | 2.17 | 2.12 | 81883 |
| 1721256000 | 2.15 | -0.03 | -1.38 | 2.17 | 2.19 | 2.15 | 26570 |
| 1721169600 | 2.18 | -0.01 | -0.46 | 2.17 | 2.2 | 2.16 | 47822 |
| 1721083200 | 2.19 | -0.02 | -0.90 | 2.21 | 2.21 | 2.17 | 73020 |
| 1720824000 | 2.21 | 0.05 | 2.31 | 2.19 | 2.21 | 2.14 | 108715 |
| 1720737600 | 2.16 | -0.02 | -0.69 | 2.16 | 2.2 | 2.15 | 91536 |
| 1720651200 | 2.175 | 0.01 | 0.69 | 2.16 | 2.19 | 2.16 | 39993 |
| 1720564800 | 2.16 | -0.01 | -0.46 | 2.16 | 2.19 | 2.14 | 46773 |
| 1720478400 | 2.17 | 0.03 | 1.40 | 2.13 | 2.2099 | 2.13 | 61432 |
| 1720219200 | 2.14 | -0.05 | -2.28 | 2.17 | 2.19 | 2.13 | 55599 |
| 1720040640 | 2.19 | 0.02 | 1.15 | 2.18 | 2.2 | 2.17 | 28677 |
| 1719960000 | 2.165 | -0.01 | -0.23 | 2.16 | 2.2 | 2.16 | 57977 |
| 1719873600 | 2.17 | -0.01 | -0.46 | 2.2 | 2.2 | 2.15 | 52530 |
| 1719614400 | 2.18 | 0.01 | 0.46 | 2.17 | 2.19 | 2.15 | 24114 |
| 1719528000 | 2.17 | -0.02 | -0.91 | 2.19 | 2.2 | 2.1349999 | 41171 |
| 1719441600 | 2.19 | 0.03 | 1.39 | 2.18 | 2.19 | 2.15 | 27238 |
| 1719355200 | 2.16 | -0.06 | -2.70 | 2.21 | 2.23 | 2.16 | 146173 |
| 1719268800 | 2.22 | 0.06 | 2.78 | 2.18 | 2.22 | 2.145 | 100900 |
| 1719009600 | 2.16 | -0.01 | -0.46 | 2.17 | 2.21 | 2.16 | 72904 |
| 1718923200 | 2.17 | 0.02 | 0.93 | 2.14 | 2.18 | 2.13 | 35129 |
| 1718750400 | 2.15 | 0.04 | 1.90 | 2.1 | 2.17 | 2.1 | 54473 |
| 1718664000 | 2.11 | -0.06 | -2.76 | 2.14 | 2.1993999 | 2.1 | 66337 |
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
