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 | -0.155 | -5.29010238908 | 2.93 | 3.065 | 2.69 | 592291 | 2.90474714 | CS |
| 4 | 0.275 | 11 | 2.5 | 3.1 | 2.42 | 634823 | 2.81268353 | CS |
| 12 | 0.795 | 40.1515151515 | 1.98 | 3.1 | 1.82 | 1085966 | 2.25088479 | CS |
| 26 | -0.085 | -2.97202797203 | 2.86 | 4.46 | 1.76 | 1196130 | 2.73314756 | CS |
| 52 | 1.395 | 101.086956522 | 1.38 | 4.46 | 1.03 | 973042 | 2.4177296 | CS |
| 156 | -6.205 | -69.0979955457 | 8.98 | 9.49 | 0.51 | 1562566 | 2.25027252 | CS |
| 260 | -23.925 | -89.606741573 | 26.7 | 33 | 0.51 | 1635442 | 8.52041003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 2.79 | -0.13 | -4.45 | 2.92 | 2.93 | 2.765 | 497618 |
| 1733960400 | 2.92 | 0.11 | 3.91 | 2.85 | 2.96 | 2.79 | 696766 |
| 1733874000 | 2.81 | -0.11 | -3.77 | 2.9 | 2.9219 | 2.81 | 438871 |
| 1733787600 | 2.92 | -0.07 | -2.34 | 3.02 | 3.065 | 2.92 | 359693 |
| 1733528400 | 2.99 | 0.09 | 3.10 | 2.93 | 3.06 | 2.86 | 968507 |
| 1733442000 | 2.9 | -0.08 | -2.68 | 2.99 | 3.0299999 | 2.895 | 617046 |
| 1733355600 | 2.98 | 0.09 | 3.11 | 2.9 | 2.99 | 2.87 | 508988 |
| 1733269200 | 2.89 | -0.12 | -3.99 | 2.98 | 3.025 | 2.86 | 656495 |
| 1733182800 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.075 | 2.975 | 627687 |
| 1732917840 | 2.99 | 0.09 | 3.10 | 2.94 | 3.1 | 2.912 | 494420 |
| 1732750800 | 2.9 | 0.08 | 2.84 | 2.86 | 2.96 | 2.86 | 439160 |
| 1732664400 | 2.82 | -0.16 | -5.37 | 2.94 | 2.98 | 2.8 | 582312 |
| 1732578000 | 2.98 | 0.12 | 4.20 | 2.97 | 3.0299999 | 2.88 | 800262 |
| 1732318800 | 2.86 | 0.25 | 9.58 | 2.63 | 2.92 | 2.63 | 1209140 |
| 1732232400 | 2.61 | 0.06 | 2.35 | 2.58 | 2.72 | 2.555 | 813353 |
| 1732146000 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.57 | 2.45 | 581302 |
| 1732059600 | 2.52 | 0.05 | 2.02 | 2.42 | 2.54 | 2.42 | 563135 |
| 1731973200 | 2.47 | 0.02 | 0.82 | 2.47 | 2.515 | 2.43 | 620391 |
| 1731714000 | 2.45 | -0.07 | -2.78 | 2.5 | 2.565 | 2.43 | 586484 |
| 1731627600 | 2.52 | -0.03 | -1.18 | 2.55 | 2.5692 | 2.44 | 1406447 |
| 1731541200 | 2.55 | 0.08 | 3.24 | 2.5 | 2.65 | 2.5 | 1287568 |
| 1731454800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.5299999 | 2.4015 | 1229335 |
| 1731368400 | 2.45 | 0.07 | 2.94 | 2.43 | 2.46 | 2.36 | 875956 |
| 1731109200 | 2.38 | 0.12 | 5.31 | 2.2599999 | 2.41 | 2.251 | 917744 |
| 1731022800 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.365 | 2.22 | 1076350 |
| 1730936400 | 2.34 | 0.16 | 7.34 | 2.33 | 2.42 | 2.21 | 2426216 |
| 1730850000 | 2.18 | 0.15 | 7.39 | 2.02 | 2.3 | 2.0099999 | 1831511 |
| 1730763600 | 2.0299999 | -0.01 | -0.49 | 2.12 | 2.265 | 1.92 | 2268292 |
| 1730500800 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.13 | 1.99 | 1124234 |
| 1730414400 | 2 | 0 | 0.00 | 1.99 | 2.06 | 1.945 | 915803 |
| 1730328000 | 2 | -0.01 | -0.50 | 1.99 | 2.0299999 | 1.95 | 856936 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.04 | 1.96 | 799509 |
| 1730155200 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.99 | 1004219 |
| 1729896000 | 2 | 0.1 | 5.26 | 1.92 | 2.0299999 | 1.91 | 1035611 |
| 1729809600 | 1.9 | 0.06 | 3.26 | 1.85 | 1.91 | 1.82 | 1098312 |
| 1729723200 | 1.84 | -0.08 | -4.17 | 1.9 | 1.92 | 1.825 | 1062907 |
| 1729636800 | 1.92 | -0.04 | -2.04 | 1.95 | 1.9598 | 1.9 | 723687 |
| 1729550400 | 1.96 | -0.03 | -1.51 | 2 | 2.05 | 1.92 | 1385936 |
| 1729291200 | 1.99 | -0.11 | -5.24 | 2.11 | 2.18 | 1.93 | 1707687 |
| 1729204800 | 2.1 | -0.15 | -6.67 | 2.66 | 2.7799999 | 1.95 | 6717715 |
| 1729118400 | 2.25 | 0.09 | 4.17 | 2.18 | 2.305 | 2.175 | 836176 |
| 1729032000 | 2.16 | -0.02 | -0.92 | 2.2 | 2.22 | 2.14 | 737688 |
| 1728945600 | 2.18 | -0.06 | -2.68 | 2.24 | 2.25 | 2.15 | 636845 |
| 1728686400 | 2.24 | 0.11 | 5.16 | 2.12 | 2.25 | 2.1 | 623115 |
| 1728600000 | 2.13 | -0.04 | -1.84 | 2.12 | 2.18 | 2.09 | 546669 |
| 1728513600 | 2.17 | 0.06 | 2.84 | 2.11 | 2.245 | 2.0825999 | 769705 |
| 1728427200 | 2.11 | 0.02 | 0.96 | 2.08 | 2.215 | 2.07 | 1326019 |
| 1728340800 | 2.09 | -0.03 | -1.42 | 2.12 | 2.12 | 1.995 | 1152145 |
| 1728081600 | 2.12 | 0.05 | 2.42 | 2.12 | 2.17 | 2.07 | 850557 |
| 1727995200 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2.02 | 782428 |
| 1727908800 | 2.08 | 0.06 | 2.97 | 2.0099999 | 2.115 | 2 | 1113290 |
| 1727822400 | 2.02 | -0.15 | -6.91 | 2.14 | 2.16 | 2 | 1168887 |
| 1727736000 | 2.17 | 0.25 | 13.02 | 1.98 | 2.29 | 1.98 | 3019947 |
| 1727476800 | 1.92 | -0.02 | -1.03 | 1.98 | 1.98 | 1.9 | 693625 |
| 1727390400 | 1.94 | -0.01 | -0.51 | 1.98 | 2.005 | 1.915 | 905376 |
| 1727304000 | 1.95 | -0.11 | -5.34 | 2.07 | 2.08 | 1.93 | 830782 |
| 1727217600 | 2.06 | 0.08 | 4.04 | 2.02 | 2.08 | 1.96 | 954820 |
| 1727131200 | 1.98 | 0 | 0.00 | 2 | 2.02 | 1.89 | 1358972 |
| 1726872000 | 1.98 | -0.02 | -1.00 | 1.98 | 2.0099999 | 1.91 | 1951315 |
| 1726785600 | 2 | 0.01 | 0.50 | 2.1 | 2.1 | 1.92 | 1747613 |
| 1726699200 | 1.99 | -0.08 | -3.86 | 2.04 | 2.16 | 1.98 | 2861888 |
| 1726612800 | 2.07 | 0.24 | 13.11 | 1.87 | 2.1 | 1.76 | 4152060 |
| 1726526400 | 1.83 | -0.19 | -9.41 | 2.08 | 2.08 | 1.79 | 4893928 |
| 1726267200 | 2.02 | -1.57 | -43.73 | 2.54 | 2.68 | 1.92 | 12840874 |
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
