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 | 0.03 | 1.32158590308 | 2.27 | 2.41 | 2.11 | 139126 | 2.28643907 | CS |
| 4 | -0.16 | -6.50406504065 | 2.46 | 2.58 | 2.1 | 226484 | 2.36855056 | CS |
| 12 | 0.75 | 48.3870967742 | 1.55 | 2.58 | 1.43 | 305724 | 2.04724765 | CS |
| 26 | 1.27 | 123.300970874 | 1.03 | 2.58 | 0.96 | 255172 | 1.76145148 | CS |
| 52 | 1.3221 | 135.197872993 | 0.9779 | 2.58 | 0.85 | 354301 | 1.32081078 | CS |
| 156 | -6 | -72.2891566265 | 8.3 | 10.15 | 0.75 | 324013 | 2.1828929 | CS |
| 260 | -22.94 | -90.8874801902 | 25.24 | 26.38 | 0.75 | 229578 | 4.05124388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 2.2599999 | -0.09 | -3.83 | 2.33 | 2.39 | 2.22 | 99136 |
| 1713912000 | 2.35 | 0.15 | 6.82 | 2.23 | 2.38 | 2.22 | 155012 |
| 1713825600 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.11 | 176518 |
| 1713566400 | 2.21 | -0.16 | -6.75 | 2.32 | 2.35 | 2.19 | 88215 |
| 1713480000 | 2.37 | 0.04 | 1.72 | 2.27 | 2.41 | 2.21 | 176751 |
| 1713393600 | 2.33 | -0.04 | -1.69 | 2.35 | 2.39 | 2.27 | 125204 |
| 1713307200 | 2.37 | 0.14 | 6.28 | 2.25 | 2.4 | 2.19 | 294443 |
| 1713220800 | 2.23 | -0.17 | -7.08 | 2.38 | 2.43 | 2.14 | 375109 |
| 1712961600 | 2.4 | -0.01 | -0.41 | 2.42 | 2.58 | 2.27 | 309657 |
| 1712875200 | 2.41 | -0.02 | -0.82 | 2.4 | 2.4315 | 2.2799999 | 222708 |
| 1712788800 | 2.43 | -0.07 | -2.80 | 2.43 | 2.55 | 2.33 | 230737 |
| 1712702400 | 2.5 | 0.31 | 14.16 | 2.15 | 2.5 | 2.15 | 493819 |
| 1712616000 | 2.19 | -0.07 | -3.10 | 2.22 | 2.275 | 2.1 | 213407 |
| 1712356800 | 2.2599999 | -0.05 | -2.16 | 2.2799999 | 2.38 | 2.25 | 106833 |
| 1712270400 | 2.31 | 0 | 0.00 | 2.31 | 2.42 | 2.27 | 157944 |
| 1712184000 | 2.31 | -0.13 | -5.33 | 2.43 | 2.47 | 2.23 | 242095 |
| 1712097600 | 2.44 | -0.05 | -2.01 | 2.49 | 2.49 | 2.37 | 162191 |
| 1712011200 | 2.49 | 0 | 0.00 | 2.5 | 2.52 | 2.41 | 354632 |
| 1711665600 | 2.49 | 0.07 | 2.89 | 2.46 | 2.49 | 2.37 | 260529 |
| 1711579200 | 2.42 | -0.04 | -1.63 | 2.41 | 2.45 | 2.27 | 197474 |
| 1711492800 | 2.46 | 0.01 | 0.41 | 2.45 | 2.48 | 2.32 | 235595 |
| 1711406400 | 2.45 | -0.03 | -1.21 | 2.47 | 2.48 | 2.33 | 260735 |
| 1711147200 | 2.48 | 0.15 | 6.44 | 2.34 | 2.49 | 2.3 | 489264 |
| 1711060800 | 2.33 | -0.05 | -2.10 | 2.38 | 2.39 | 2.22 | 381079 |
| 1710974400 | 2.38 | 0.35 | 17.24 | 2.07 | 2.38 | 2.06 | 611587 |
| 1710888000 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.09 | 1.98 | 456994 |
| 1710801600 | 2.02 | 0 | 0.00 | 2.0099999 | 2.15 | 1.99 | 1395710 |
| 1710542400 | 2.02 | 0.03 | 1.51 | 1.91 | 2.04 | 1.91 | 418792 |
| 1710456000 | 1.99 | 0.05 | 2.58 | 1.87 | 1.99 | 1.87 | 115040 |
| 1710369600 | 1.94 | 0.05 | 2.65 | 1.85 | 1.96 | 1.85 | 123642 |
| 1710283200 | 1.89 | -0.1 | -5.03 | 1.97 | 2 | 1.8 | 788098 |
| 1710196800 | 1.99 | -0.01 | -0.50 | 1.98 | 2.02 | 1.87 | 274265 |
| 1709941200 | 2 | -0.1 | -4.76 | 2.08 | 2.17 | 1.94 | 385506 |
| 1709854800 | 2.1 | -0.08 | -3.67 | 2.2 | 2.24 | 2.06 | 294546 |
| 1709768400 | 2.18 | 0.24 | 12.37 | 1.91 | 2.19 | 1.91 | 586420 |
| 1709682000 | 1.94 | -0.02 | -1.02 | 1.9 | 1.98 | 1.83 | 310045 |
| 1709595600 | 1.96 | -0.01 | -0.51 | 2 | 2.13 | 1.94 | 514305 |
| 1709336400 | 1.97 | 0.09 | 4.79 | 1.93 | 2.0299999 | 1.84 | 537787 |
| 1709250000 | 1.88 | 0.08 | 4.44 | 1.79 | 1.89 | 1.78 | 401790 |
| 1709163600 | 1.8 | -0.05 | -2.70 | 1.83 | 1.89 | 1.77 | 518863 |
| 1709077200 | 1.85 | 0.11 | 6.32 | 1.81 | 1.91 | 1.65 | 699331 |
| 1708990800 | 1.74 | -0.07 | -3.87 | 1.83 | 1.86 | 1.59 | 541766 |
| 1708731600 | 1.81 | 0.24 | 15.29 | 1.57 | 1.85 | 1.55 | 348529 |
| 1708645200 | 1.57 | 0.06 | 3.97 | 1.5 | 1.65 | 1.47 | 343246 |
| 1708558800 | 1.51 | -0.02 | -1.31 | 1.5 | 1.58 | 1.49 | 287231 |
| 1708472400 | 1.53 | 0.02 | 1.32 | 1.55 | 1.5525 | 1.49 | 171939 |
| 1708126800 | 1.51 | 0.03 | 2.03 | 1.47 | 1.52 | 1.43 | 153558 |
| 1708040400 | 1.48 | -0.02 | -1.33 | 1.48 | 1.535 | 1.44 | 223304 |
| 1707954000 | 1.5 | 0.02 | 1.35 | 1.51 | 1.57 | 1.48 | 243001 |
| 1707867600 | 1.48 | -0.04 | -2.63 | 1.47 | 1.51 | 1.45 | 103626 |
| 1707781200 | 1.52 | -0.03 | -1.94 | 1.57 | 1.62 | 1.52 | 117360 |
| 1707522000 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.51 | 150392 |
| 1707435600 | 1.54 | -0.01 | -0.65 | 1.52 | 1.55 | 1.5 | 257987 |
| 1707349200 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.47 | 86884 |
| 1707262800 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.47 | 128112 |
| 1707176400 | 1.51 | 0 | 0.00 | 1.48 | 1.53 | 1.45 | 74438 |
| 1706917200 | 1.51 | 0.01 | 0.67 | 1.49 | 1.51 | 1.44 | 76146 |
| 1706830800 | 1.5 | -0.02 | -1.32 | 1.55 | 1.55 | 1.48 | 123968 |
| 1706744400 | 1.52 | 0.01 | 0.66 | 1.47 | 1.53 | 1.47 | 284502 |
| 1706658000 | 1.51 | 0.02 | 1.34 | 1.5 | 1.52 | 1.47 | 202133 |
| 1706571600 | 1.49 | -0.01 | -0.67 | 1.47 | 1.51 | 1.45 | 197857 |
| 1706312400 | 1.5 | 0.09 | 6.38 | 1.3899999 | 1.5 | 1.37 | 158632 |
| 1706226000 | 1.41 | 0.05 | 3.68 | 1.3799999 | 1.445 | 1.34 | 273804 |
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
