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 | 0.405 | 21.2598425197 | 1.905 | 2.315 | 1.81 | 3520734 | 1.92222672 | CS |
| 4 | 0.26 | 12.6829268293 | 2.05 | 2.315 | 1.69 | 2019724 | 1.90038762 | CS |
| 12 | -0.48 | -17.2043010753 | 2.79 | 2.83 | 1.69 | 1417733 | 2.11445725 | CS |
| 26 | -0.56 | -19.512195122 | 2.87 | 3.47 | 1.69 | 1300663 | 2.58175277 | CS |
| 52 | -1.05 | -31.25 | 3.36 | 3.645 | 1.69 | 2118081 | 2.81677524 | CS |
| 156 | -9.83 | -80.9719934102 | 12.14 | 12.47 | 1.69 | 1935107 | 5.24700833 | CS |
| 260 | -8.15 | -77.9158699809 | 10.46 | 15.06 | 1.69 | 1805003 | 6.72747254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 2.12 | 0.11 | 5.47 | 2.0099999 | 2.24 | 2.0099999 | 3523939 |
| 1726612800 | 2.0099999 | 0.05 | 2.55 | 1.94 | 2.0099999 | 1.93 | 1126920 |
| 1726526400 | 1.96 | 0.1 | 5.38 | 1.85 | 1.98 | 1.85 | 1858256 |
| 1726267200 | 1.86 | 0.03 | 1.64 | 1.855 | 1.88 | 1.82 | 5238919 |
| 1726180800 | 1.83 | -0.09 | -4.69 | 1.905 | 1.9099 | 1.81 | 5855636 |
| 1726094400 | 1.92 | 0.05 | 2.67 | 1.9 | 2.02 | 1.845 | 4891444 |
| 1726008000 | 1.87 | 0.01 | 0.54 | 1.87 | 1.88 | 1.81 | 776936 |
| 1725921600 | 1.86 | 0.03 | 1.64 | 1.91 | 1.94 | 1.835 | 597075 |
| 1725662400 | 1.83 | 0.06 | 3.39 | 1.76 | 1.85 | 1.69 | 2621476 |
| 1725576000 | 1.77 | 0 | 0.00 | 1.725 | 1.8 | 1.7 | 1890063 |
| 1725489600 | 1.77 | -0.02 | -1.12 | 1.85 | 1.86 | 1.76 | 1275641 |
| 1725403200 | 1.79 | -0.2 | -10.05 | 1.97 | 1.985 | 1.76 | 3720439 |
| 1725057600 | 1.99 | -0.01 | -0.50 | 2 | 2.02 | 1.98 | 486364 |
| 1724971200 | 2 | -0.02 | -0.99 | 2.05 | 2.05 | 1.995 | 627775 |
| 1724884800 | 2.02 | -0.01 | -0.49 | 2.05 | 2.071 | 2.0099999 | 504140 |
| 1724798400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2 | 783562 |
| 1724712000 | 2.02 | -0.01 | -0.49 | 2.05 | 2.06 | 2.0021 | 811277 |
| 1724452800 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 2.0099999 | 1083491 |
| 1724366400 | 2 | -0.02 | -0.99 | 2.05 | 2.05 | 1.985 | 701410 |
| 1724280000 | 2.02 | -0.06 | -2.88 | 2.1 | 2.1 | 2 | 814172 |
| 1724193600 | 2.08 | 0.06 | 2.97 | 1.99 | 2.09 | 1.98 | 1391418 |
| 1724107200 | 2.02 | 0.07 | 3.59 | 1.99 | 2.02 | 1.96 | 1673837 |
| 1723848000 | 1.95 | -0.04 | -2.01 | 2.0099999 | 2.0099999 | 1.95 | 1121363 |
| 1723761600 | 1.99 | 0.03 | 1.53 | 1.97 | 2.02 | 1.945 | 1375560 |
| 1723675200 | 1.96 | -0.07 | -3.45 | 2.05 | 2.06 | 1.94 | 1355739 |
| 1723588800 | 2.0299999 | 0.01 | 0.50 | 2.06 | 2.065 | 2.02 | 391015 |
| 1723502400 | 2.02 | -0.06 | -2.88 | 2.1 | 2.1 | 2.0099999 | 652599 |
| 1723243200 | 2.08 | 0 | 0.00 | 2.1 | 2.125 | 2.04 | 939136 |
| 1723156800 | 2.08 | 0.1 | 5.05 | 1.97 | 2.08 | 1.97 | 1064211 |
| 1723070400 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.035 | 1.96 | 1327614 |
| 1722984000 | 1.97 | 0.02 | 1.03 | 1.98 | 2 | 1.965 | 938602 |
| 1722897600 | 1.95 | -0.07 | -3.47 | 1.93 | 2.0099999 | 1.88 | 1838937 |
| 1722638400 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 2.0099999 | 1457785 |
| 1722552000 | 2.1 | -0.08 | -3.67 | 2.18 | 2.2 | 2.1 | 1058465 |
| 1722465600 | 2.18 | 0.01 | 0.46 | 2.2 | 2.225 | 2.18 | 1284507 |
| 1722379200 | 2.17 | -0.05 | -2.25 | 2.22 | 2.23 | 2.17 | 1374337 |
| 1722292800 | 2.22 | -0.01 | -0.45 | 2.27 | 2.285 | 2.2 | 650846 |
| 1722033600 | 2.23 | 0 | 0.00 | 2.25 | 2.2799999 | 2.23 | 902957 |
| 1721947200 | 2.23 | -0.04 | -1.76 | 2.29 | 2.29 | 2.23 | 867229 |
| 1721860800 | 2.27 | -0.06 | -2.58 | 2.325 | 2.38 | 2.24 | 2462527 |
| 1721774400 | 2.33 | -0.1 | -3.92 | 2.4 | 2.425 | 2.3224999 | 1141577 |
| 1721688000 | 2.425 | 0.01 | 0.62 | 2.41 | 2.46 | 2.3711 | 1108156 |
| 1721428800 | 2.41 | -0.02 | -0.82 | 2.435 | 2.45 | 2.36 | 445597 |
| 1721342400 | 2.43 | -0.05 | -2.02 | 2.5299999 | 2.56 | 2.43 | 1581238 |
| 1721256000 | 2.48 | -0.13 | -4.98 | 2.61 | 2.625 | 2.46 | 1053767 |
| 1721169600 | 2.61 | 0.05 | 1.95 | 2.56 | 2.6399 | 2.555 | 618083 |
| 1721083200 | 2.56 | -0.06 | -2.29 | 2.62 | 2.64 | 2.555 | 578886 |
| 1720824000 | 2.62 | 0.05 | 1.95 | 2.62 | 2.6349999 | 2.58 | 1047409 |
| 1720737600 | 2.57 | -0.03 | -1.15 | 2.67 | 2.67 | 2.56 | 962936 |
| 1720651200 | 2.6 | -0.06 | -2.26 | 2.66 | 2.69 | 2.59 | 1045979 |
| 1720564800 | 2.66 | -0.04 | -1.48 | 2.7 | 2.71 | 2.64 | 1220440 |
| 1720478400 | 2.7 | 0.06 | 2.27 | 2.65 | 2.72 | 2.64 | 803153 |
| 1720219200 | 2.64 | -0.07 | -2.58 | 2.72 | 2.72 | 2.62 | 1000713 |
| 1720040640 | 2.71 | 0.09 | 3.44 | 2.65 | 2.73 | 2.62 | 364611 |
| 1719960000 | 2.62 | -0.1 | -3.68 | 2.7 | 2.725 | 2.62 | 767500 |
| 1719873600 | 2.72 | -0.05 | -1.81 | 2.7599999 | 2.7799999 | 2.71 | 879856 |
| 1719614400 | 2.77 | 0.05 | 1.84 | 2.7599999 | 2.83 | 2.72 | 2694276 |
| 1719528000 | 2.72 | -0.04 | -1.45 | 2.79 | 2.79 | 2.71 | 1596700 |
| 1719441600 | 2.7599999 | 0.07 | 2.60 | 2.67 | 2.77 | 2.66 | 1541516 |
| 1719355200 | 2.69 | -0.12 | -4.27 | 2.82 | 2.83 | 2.675 | 1415668 |
| 1719268800 | 2.81 | 0.05 | 1.81 | 2.8 | 2.83 | 2.75 | 1080934 |
| 1719009600 | 2.7599999 | -0.13 | -4.50 | 2.9 | 2.9 | 2.74 | 2022874 |
| 1718923200 | 2.89 | 0.09 | 3.21 | 2.8 | 2.9 | 2.75 | 1343483 |
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
