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 | 0.11 | 4.64135021097 | 2.37 | 2.5 | 2.075 | 248082 | 2.25469567 | CS |
| 4 | -0.08 | -3.125 | 2.56 | 2.79 | 2.075 | 257422 | 2.46511592 | CS |
| 12 | -0.16 | -6.06060606061 | 2.64 | 2.98 | 2 | 237649 | 2.53438497 | CS |
| 26 | -0.28 | -10.1449275362 | 2.76 | 2.98 | 1.97 | 167542 | 2.50763641 | CS |
| 52 | -1.06 | -29.9435028249 | 3.54 | 4.22 | 1.97 | 142608 | 2.97106109 | CS |
| 156 | -0.74 | -22.9813664596 | 3.22 | 7.57 | 1.97 | 214002 | 4.53544422 | CS |
| 260 | -0.34 | -12.0567375887 | 2.82 | 7.57 | 1.66 | 215320 | 3.9663057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2.36 | 0.06 | 2.61 | 2.3 | 2.4 | 2.2799999 | 194520 |
| 1713393600 | 2.3 | 0.05 | 2.22 | 2.27 | 2.335 | 2.21 | 128312 |
| 1713307200 | 2.25 | 0.06 | 2.74 | 2.18 | 2.2599999 | 2.075 | 304740 |
| 1713220800 | 2.19 | -0.08 | -3.52 | 2.25 | 2.33 | 2.17 | 428063 |
| 1712961600 | 2.27 | -0.14 | -5.81 | 2.37 | 2.4 | 2.23 | 184777 |
| 1712875200 | 2.41 | 0.16 | 7.11 | 2.25 | 2.42 | 2.2134 | 198082 |
| 1712788800 | 2.25 | -0.12 | -5.06 | 2.33 | 2.33 | 2.17 | 250306 |
| 1712702400 | 2.37 | 0.02 | 0.85 | 2.34 | 2.4 | 2.32 | 186540 |
| 1712616000 | 2.35 | -0.04 | -1.67 | 2.42 | 2.42 | 2.33 | 263278 |
| 1712356800 | 2.39 | -0.1 | -4.02 | 2.5099999 | 2.52 | 2.365 | 227247 |
| 1712270400 | 2.49 | -0.15 | -5.68 | 2.68 | 2.68 | 2.44 | 168076 |
| 1712184000 | 2.64 | -0.01 | -0.38 | 2.65 | 2.73 | 2.55 | 173992 |
| 1712097600 | 2.65 | 0.12 | 4.74 | 2.5299999 | 2.675 | 2.52 | 1216704 |
| 1712011200 | 2.5299999 | -0.02 | -0.78 | 2.6 | 2.65 | 2.525 | 168791 |
| 1711665600 | 2.55 | -0.05 | -1.92 | 2.6 | 2.63 | 2.54 | 107687 |
| 1711579200 | 2.6 | 0.02 | 0.78 | 2.6 | 2.68 | 2.57 | 73357 |
| 1711492800 | 2.58 | -0.12 | -4.44 | 2.75 | 2.79 | 2.57 | 152885 |
| 1711406400 | 2.7 | 0.12 | 4.65 | 2.59 | 2.71 | 2.54 | 254265 |
| 1711147200 | 2.58 | 0.02 | 0.78 | 2.56 | 2.59 | 2.5099999 | 209394 |
| 1711060800 | 2.56 | -0.01 | -0.39 | 2.6 | 2.6 | 2.54 | 186694 |
| 1710974400 | 2.57 | 0.1 | 4.05 | 2.43 | 2.57 | 2.43 | 395471 |
| 1710888000 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.43 | 187177 |
| 1710801600 | 2.52 | -0.09 | -3.45 | 2.72 | 2.72 | 2.52 | 377045 |
| 1710542400 | 2.61 | 0.16 | 6.53 | 2.43 | 2.61 | 2.43 | 466471 |
| 1710456000 | 2.45 | -0.08 | -3.16 | 2.57 | 2.57 | 2.32 | 232183 |
| 1710369600 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.6367 | 2.52 | 142606 |
| 1710283200 | 2.55 | -0.15 | -5.56 | 2.73 | 2.82 | 2.55 | 184198 |
| 1710196800 | 2.7 | -0.03 | -1.10 | 2.7 | 2.7799999 | 2.65 | 150053 |
| 1709941200 | 2.73 | -0.14 | -4.88 | 2.88 | 2.9428 | 2.71 | 224615 |
| 1709854800 | 2.87 | 0.22 | 8.30 | 2.71 | 2.9 | 2.6608 | 406086 |
| 1709768400 | 2.65 | 0.13 | 5.16 | 2.57 | 2.6999 | 2.5299999 | 206405 |
| 1709682000 | 2.52 | -0.07 | -2.70 | 2.57 | 2.62 | 2.47 | 136913 |
| 1709595600 | 2.59 | -0.16 | -5.82 | 2.75 | 2.81 | 2.58 | 252250 |
| 1709336400 | 2.75 | -0.08 | -2.83 | 2.88 | 2.97 | 2.71 | 218048 |
| 1709250000 | 2.83 | 0.03 | 1.07 | 2.89 | 2.98 | 2.7799999 | 202098 |
| 1709163600 | 2.8 | -0.05 | -1.75 | 2.82 | 2.89 | 2.61 | 242704 |
| 1709077200 | 2.85 | 0.2 | 7.55 | 2.7 | 2.955 | 2.7 | 364131 |
| 1708990800 | 2.65 | 0.27 | 11.34 | 2.41 | 2.75 | 2.41 | 336968 |
| 1708731600 | 2.38 | -0.04 | -1.65 | 2.42 | 2.42 | 2.31 | 300209 |
| 1708645200 | 2.42 | -0.11 | -4.35 | 2.5099999 | 2.5299999 | 2.35 | 257998 |
| 1708558800 | 2.5299999 | -0.02 | -0.78 | 2.57 | 2.5944 | 2.5099999 | 168128 |
| 1708472400 | 2.55 | 0 | 0.00 | 2.58 | 2.66 | 2.55 | 304491 |
| 1708126800 | 2.55 | -0.17 | -6.25 | 2.73 | 2.73 | 2.55 | 190921 |
| 1708040400 | 2.72 | 0.01 | 0.37 | 2.7799999 | 2.81 | 2.6101 | 238185 |
| 1707954000 | 2.71 | 0.29 | 11.98 | 2.46 | 2.71 | 2.415 | 261777 |
| 1707867600 | 2.42 | -0.24 | -9.02 | 2.54 | 2.66 | 2.38 | 264171 |
| 1707781200 | 2.66 | -0.01 | -0.37 | 2.72 | 2.8 | 2.66 | 353175 |
| 1707522000 | 2.67 | 0.26 | 10.79 | 2.5 | 2.69 | 2.5 | 268125 |
| 1707435600 | 2.41 | 0.29 | 13.68 | 2.21 | 2.54 | 2.2001 | 249191 |
| 1707349200 | 2.12 | 0.01 | 0.47 | 2.09 | 2.13 | 2.07 | 140513 |
| 1707262800 | 2.11 | 0.05 | 2.43 | 2.05 | 2.12 | 2.05 | 101389 |
| 1707176400 | 2.06 | -0.04 | -1.90 | 2.05 | 2.12 | 2.0299999 | 126649 |
| 1706917200 | 2.1 | -0.04 | -1.87 | 2.12 | 2.15 | 2 | 154227 |
| 1706830800 | 2.14 | -0.15 | -6.55 | 2.32 | 2.35 | 2.11 | 81479 |
| 1706744400 | 2.29 | -0.23 | -9.13 | 2.5299999 | 2.54 | 2.29 | 110375 |
| 1706658000 | 2.52 | -0.02 | -0.79 | 2.5 | 2.57 | 2.5 | 116607 |
| 1706571600 | 2.54 | 0 | 0.00 | 2.54 | 2.59 | 2.5 | 151115 |
| 1706312400 | 2.54 | -0.08 | -3.05 | 2.64 | 2.67 | 2.54 | 141796 |
| 1706226000 | 2.62 | 0.15 | 6.07 | 2.5099999 | 2.67 | 2.47 | 95132 |
| 1706139600 | 2.47 | 0.02 | 0.82 | 2.5299999 | 2.56 | 2.45 | 95786 |
| 1706053200 | 2.45 | 0.09 | 3.81 | 2.42 | 2.47 | 2.34 | 178869 |
| 1705966800 | 2.36 | 0.06 | 2.61 | 2.31 | 2.4 | 2.3 | 95054 |
| 1705707600 | 2.3 | 0 | 0.00 | 2.34 | 2.34 | 2.2599999 | 107155 |
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
