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 | -0.205 | -8.41889117043 | 2.435 | 2.46 | 2.23 | 1205017 | 2.31447293 | CS |
| 4 | -0.53 | -19.2028985507 | 2.76 | 2.83 | 2.23 | 1086523 | 2.53567771 | CS |
| 12 | -0.79 | -26.1589403974 | 3.02 | 3.425 | 2.23 | 1206857 | 2.86205519 | CS |
| 26 | -0.78 | -25.9136212625 | 3.01 | 3.645 | 2.23 | 1383566 | 3.02127764 | CS |
| 52 | -2.33 | -51.0964912281 | 4.56 | 5.365 | 2.1 | 2118233 | 3.08927388 | CS |
| 156 | -11.55 | -83.81712627 | 13.78 | 14.225 | 2.1 | 1900249 | 5.57500038 | CS |
| 260 | -7.21 | -76.3771186441 | 9.44 | 15.06 | 2.1 | 1809249 | 6.9092134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 894736 |
| 1721860800 | 2.27 | -0.06 | -2.58 | 2.32 | 2.38 | 2.21 | 2522441 |
| 1721774400 | 2.33 | -0.08 | -3.32 | 2.4 | 2.425 | 2.3224999 | 1141577 |
| 1721688000 | 2.41 | 0 | 0.00 | 2.41 | 2.46 | 2.3711 | 1478089 |
| 1721428800 | 2.41 | -0.02 | -0.82 | 2.43 | 2.45 | 2.36 | 459164 |
| 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 | 1069391 |
| 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 | 976046 |
| 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 | 0.00 | 2.7599999 | 2.7799999 | 2.71 | 879856 |
| 1719614400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 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 |
| 1718750400 | 2.8 | 0.12 | 4.48 | 2.71 | 2.87 | 2.7 | 2152597 |
| 1718664000 | 2.68 | 0.02 | 0.75 | 2.65 | 2.695 | 2.615 | 816974 |
| 1718404800 | 2.66 | 0.02 | 0.76 | 2.65 | 2.785 | 2.64 | 1249457 |
| 1718318400 | 2.64 | -0.1 | -3.65 | 2.74 | 2.7799999 | 2.63 | 1230436 |
| 1718232000 | 2.74 | -0.1 | -3.52 | 2.85 | 2.9 | 2.69 | 2306166 |
| 1718145600 | 2.84 | -0.01 | -0.35 | 2.85 | 2.87 | 2.77 | 897592 |
| 1718059200 | 2.85 | 0 | 0.00 | 2.89 | 2.9 | 2.82 | 1220635 |
| 1717800000 | 2.85 | -0.15 | -5.00 | 2.99 | 3 | 2.7599999 | 2709490 |
| 1717713600 | 3 | -0.04 | -1.32 | 3.02 | 3.1 | 2.935 | 2438603 |
| 1717627200 | 3.04 | 0.04 | 1.33 | 3.0299999 | 3.14 | 3.0125 | 991767 |
| 1717540800 | 3 | -0.03 | -0.99 | 3 | 3.14 | 2.99 | 986421 |
| 1717454400 | 3.0299999 | -0.3 | -9.01 | 3.29 | 3.33 | 2.945 | 4034196 |
| 1717195200 | 3.33 | 0.03 | 0.91 | 3.3 | 3.37 | 3.23 | 1210279 |
| 1717108800 | 3.3 | 0.05 | 1.54 | 3.16 | 3.33 | 3.16 | 1073499 |
| 1717022400 | 3.25 | 0.1 | 3.17 | 3.14 | 3.25 | 3.1 | 850730 |
| 1716936000 | 3.15 | 0.01 | 0.32 | 3.19 | 3.23 | 3.15 | 216687 |
| 1716590400 | 3.14 | -0.01 | -0.32 | 3.17 | 3.21 | 3.13 | 464591 |
| 1716504000 | 3.15 | -0.05 | -1.56 | 3.23 | 3.23 | 3.11 | 717447 |
| 1716417600 | 3.2 | -0.07 | -2.14 | 3.25 | 3.29 | 3.18 | 898764 |
| 1716331200 | 3.27 | -0.13 | -3.82 | 3.36 | 3.36 | 3.25 | 966509 |
| 1716244800 | 3.4 | 0.09 | 2.72 | 3.34 | 3.425 | 3.265 | 862681 |
| 1715985600 | 3.31 | 0.01 | 0.30 | 3.3 | 3.33 | 3.23 | 1058075 |
| 1715899200 | 3.3 | -0.02 | -0.60 | 3.3 | 3.36 | 3.25 | 610363 |
| 1715812800 | 3.32 | 0.04 | 1.22 | 3.35 | 3.415 | 3.27 | 810975 |
| 1715726400 | 3.2799999 | -0.06 | -1.80 | 3.35 | 3.42 | 3.265 | 730785 |
| 1715640000 | 3.34 | 0.06 | 1.83 | 3.34 | 3.39 | 3.2799999 | 1156502 |
| 1715380800 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.33 | 3.23 | 477374 |
| 1715294400 | 3.3 | 0.05 | 1.54 | 3.21 | 3.36 | 3.2 | 811385 |
| 1715208000 | 3.25 | -0.01 | -0.31 | 3.2 | 3.275 | 3.165 | 860829 |
| 1715121600 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.33 | 3.16 | 1681448 |
| 1715035200 | 3.2599999 | 0.09 | 2.84 | 3.2 | 3.31 | 3.1549999 | 1471374 |
| 1714776000 | 3.17 | 0.18 | 6.02 | 3.02 | 3.1875 | 3.02 | 1242624 |
| 1714689600 | 2.99 | 0.08 | 2.75 | 2.97 | 3.08 | 2.93 | 1306703 |
| 1714603200 | 2.91 | -0.01 | -0.34 | 2.93 | 3 | 2.87 | 1348357 |
| 1714516800 | 2.92 | -0.24 | -7.59 | 3.1 | 3.18 | 2.92 | 1905337 |
| 1714430400 | 3.16 | 0 | 0.00 | 3.17 | 3.18 | 3.09 | 1188729 |
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
