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 | -0.34 | -12.9770992366 | 2.62 | 2.76 | 2.23 | 452201 | 2.49105413 | CS |
| 4 | 0 | 0 | 2.28 | 3.26 | 2.17 | 807632 | 2.66914017 | CS |
| 12 | -0.14 | -5.78512396694 | 2.42 | 3.26 | 1.97 | 618393 | 2.3890317 | CS |
| 26 | -1.48 | -39.3617021277 | 3.76 | 3.81 | 1.785 | 778864 | 2.44948811 | CS |
| 52 | -2.15 | -48.532731377 | 4.43 | 5.585 | 1.785 | 838258 | 3.33946866 | CS |
| 156 | 0.26 | 12.8712871287 | 2.02 | 17.1 | 0.794 | 1026486 | 5.07065205 | CS |
| 260 | -19.22 | -89.3953488372 | 21.5 | 22.71 | 0.38 | 719607 | 4.95551902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 2.3 | -0.12 | -4.96 | 2.42 | 2.425 | 2.29 | 359278 |
| 1713912000 | 2.42 | 0 | 0.00 | 2.38 | 2.48 | 2.32 | 311022 |
| 1713825600 | 2.42 | -0.3 | -11.03 | 2.66 | 2.672 | 2.3849999 | 788130 |
| 1713566400 | 2.72 | 0.18 | 7.09 | 2.63 | 2.7599999 | 2.57 | 596990 |
| 1713480000 | 2.54 | -0.07 | -2.68 | 2.62 | 2.665 | 2.5299999 | 205583 |
| 1713393600 | 2.61 | -0.05 | -1.88 | 2.61 | 2.71 | 2.5639 | 452320 |
| 1713307200 | 2.66 | -0.14 | -5.00 | 2.609 | 2.77 | 2.5299999 | 478480 |
| 1713220800 | 2.8 | -0.02 | -0.71 | 2.82 | 3.04 | 2.77 | 979203 |
| 1712961600 | 2.82 | -0.03 | -1.05 | 2.97 | 3.2599999 | 2.73 | 2760866 |
| 1712875200 | 2.85 | -0.11 | -3.72 | 2.99 | 2.99 | 2.825 | 412252 |
| 1712788800 | 2.96 | 0.04 | 1.37 | 2.8299 | 3.015 | 2.81 | 587268 |
| 1712702400 | 2.92 | 0.05 | 1.74 | 2.86 | 3.11 | 2.7899 | 1599893 |
| 1712616000 | 2.87 | 0.27 | 10.38 | 2.63 | 2.955 | 2.5718 | 1202858 |
| 1712356800 | 2.6 | 0.18 | 7.44 | 2.43 | 2.67 | 2.38 | 903908 |
| 1712270400 | 2.42 | -0.11 | -4.35 | 2.55 | 2.575 | 2.36 | 634862 |
| 1712184000 | 2.5299999 | 0.15 | 6.30 | 2.38 | 2.56 | 2.37 | 850404 |
| 1712097600 | 2.38 | 0.16 | 7.21 | 2.24 | 2.465 | 2.22 | 1090014 |
| 1712011200 | 2.22 | -0.02 | -0.89 | 2.27 | 2.3 | 2.17 | 405745 |
| 1711665600 | 2.24 | -0.02 | -0.88 | 2.2799999 | 2.39 | 2.2199 | 375461 |
| 1711579200 | 2.2599999 | 0.14 | 6.60 | 2.1 | 2.2599999 | 2.07 | 591856 |
| 1711492800 | 2.12 | -0.04 | -1.85 | 2.2 | 2.2 | 2.105 | 275998 |
| 1711406400 | 2.16 | -0.02 | -0.92 | 2.16 | 2.27 | 2.12 | 407775 |
| 1711147200 | 2.18 | 0 | 0.00 | 2.15 | 2.2099 | 2.1 | 501555 |
| 1711060800 | 2.18 | -0.01 | -0.46 | 2.18 | 2.24 | 2.16 | 199295 |
| 1710974400 | 2.19 | 0.02 | 0.92 | 2.15 | 2.23 | 2.13 | 341462 |
| 1710888000 | 2.17 | 0 | 0.00 | 2.16 | 2.2687 | 2.13 | 538229 |
| 1710801600 | 2.17 | 0.03 | 1.40 | 2.17 | 2.175 | 2.0834 | 265750 |
| 1710542400 | 2.14 | 0.02 | 0.94 | 2.14 | 2.19 | 2.11 | 450820 |
| 1710456000 | 2.12 | -0.06 | -2.75 | 2.19 | 2.19 | 2.0301 | 628885 |
| 1710369600 | 2.18 | 0.06 | 2.83 | 2.12 | 2.25 | 2.12 | 394475 |
| 1710283200 | 2.12 | -0.24 | -10.17 | 2.34 | 2.34 | 2.08 | 979776 |
| 1710196800 | 2.36 | 0.14 | 6.31 | 2.23 | 2.38 | 2.17 | 827804 |
| 1709941200 | 2.22 | 0.24 | 12.12 | 2.06 | 2.4 | 2.04 | 1677958 |
| 1709854800 | 1.98 | -0.1 | -4.81 | 2.11 | 2.1508 | 1.97 | 809174 |
| 1709768400 | 2.08 | -0.05 | -2.35 | 2.12 | 2.15 | 2.06 | 412979 |
| 1709682000 | 2.13 | 0.09 | 4.41 | 2.04 | 2.16 | 2.0101 | 316525 |
| 1709595600 | 2.04 | -0.22 | -9.73 | 2.25 | 2.2599 | 2.0299999 | 620882 |
| 1709336400 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.29 | 2.15 | 566106 |
| 1709250000 | 2.17 | 0.03 | 1.40 | 2.15 | 2.245 | 2.1265 | 398564 |
| 1709163600 | 2.14 | 0.06 | 2.88 | 2.04 | 2.18 | 2.04 | 293331 |
| 1709077200 | 2.08 | 0.02 | 0.97 | 2.09 | 2.0985999 | 2.02 | 319664 |
| 1708990800 | 2.06 | -0.02 | -0.96 | 2.06 | 2.15 | 2.02 | 489890 |
| 1708731600 | 2.08 | -0.07 | -3.26 | 2.1 | 2.11 | 1.97 | 716344 |
| 1708645200 | 2.15 | 0.04 | 1.90 | 2.12 | 2.19 | 2.08 | 455873 |
| 1708558800 | 2.11 | -0.05 | -2.31 | 2.19 | 2.205 | 2.1 | 333428 |
| 1708472400 | 2.16 | -0.12 | -5.26 | 2.27 | 2.27 | 2.13 | 477669 |
| 1708126800 | 2.2799999 | 0.03 | 1.33 | 2.2 | 2.2912 | 2.19 | 369694 |
| 1708040400 | 2.25 | 0.15 | 7.14 | 2.1 | 2.2599999 | 2.1 | 637646 |
| 1707954000 | 2.1 | -0.03 | -1.41 | 2.14 | 2.2027 | 2.1 | 486586 |
| 1707867600 | 2.13 | -0.2 | -8.58 | 2.2235 | 2.2519999 | 2.11 | 584758 |
| 1707781200 | 2.33 | 0.11 | 4.95 | 2.22 | 2.37 | 2.2 | 553050 |
| 1707522000 | 2.22 | 0.03 | 1.37 | 2.16 | 2.24 | 2.16 | 437017 |
| 1707435600 | 2.19 | 0.07 | 3.30 | 2.13 | 2.2599999 | 2.12 | 334719 |
| 1707349200 | 2.12 | -0.07 | -3.20 | 2.24 | 2.2498999 | 2.1 | 448603 |
| 1707262800 | 2.19 | -0.06 | -2.67 | 2.25 | 2.2689 | 2.16 | 558613 |
| 1707176400 | 2.25 | 0 | 0.00 | 2.23 | 2.305 | 2.16 | 437627 |
| 1706917200 | 2.25 | -0.2 | -8.16 | 2.38 | 2.4 | 2.205 | 642160 |
| 1706830800 | 2.45 | 0.04 | 1.66 | 2.42 | 2.5598 | 2.3601 | 694558 |
| 1706744400 | 2.41 | -0.21 | -8.02 | 2.67 | 2.67 | 2.4 | 658149 |
| 1706658000 | 2.62 | -0.03 | -1.13 | 2.61 | 2.65 | 2.5099999 | 457378 |
| 1706571600 | 2.65 | 0.05 | 1.92 | 2.59 | 2.66 | 2.47 | 504129 |
| 1706312400 | 2.6 | 0.03 | 1.17 | 2.57 | 2.72 | 2.5099999 | 565018 |
| 1706226000 | 2.57 | 0.15 | 6.20 | 2.44 | 2.58 | 2.38 | 998548 |
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
