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 | -0.22 | -8.42911877395 | 2.61 | 2.82 | 2.365 | 2362167 | 2.53742867 | CS |
| 4 | -0.3 | -11.1524163569 | 2.69 | 2.82 | 2.365 | 2160294 | 2.60172891 | CS |
| 12 | -0.74 | -23.642172524 | 3.13 | 3.2751 | 2.365 | 2883569 | 2.75665657 | CS |
| 26 | -1.81 | -43.0952380952 | 4.2 | 4.32 | 2.365 | 2819552 | 3.09693662 | CS |
| 52 | -2.51 | -51.2244897959 | 4.9 | 4.92 | 2.365 | 2498338 | 3.54315008 | CS |
| 156 | -0.76 | -24.126984127 | 3.15 | 9.16 | 2.365 | 3101578 | 4.70720899 | CS |
| 260 | -4.3 | -64.2750373692 | 6.69 | 9.16 | 1.09 | 3445247 | 3.94010062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2.38 | -0.03 | -1.24 | 2.42 | 2.4775 | 2.365 | 2449602 |
| 1713393600 | 2.41 | -0.09 | -3.60 | 2.5 | 2.5299999 | 2.41 | 2354414 |
| 1713307200 | 2.5 | -0.07 | -2.72 | 2.56 | 2.57 | 2.5 | 1610325 |
| 1713220800 | 2.57 | -0.03 | -1.15 | 2.61 | 2.64 | 2.55 | 2299217 |
| 1712961600 | 2.6 | 0.02 | 0.78 | 2.61 | 2.745 | 2.59 | 2463279 |
| 1712875200 | 2.58 | 0 | 0.00 | 2.61 | 2.82 | 2.58 | 3083601 |
| 1712788800 | 2.58 | -0.01 | -0.39 | 2.59 | 2.62 | 2.52 | 2593269 |
| 1712702400 | 2.59 | -0.04 | -1.52 | 2.61 | 2.65 | 2.57 | 1832177 |
| 1712616000 | 2.63 | -0.11 | -4.01 | 2.74 | 2.775 | 2.58 | 2665422 |
| 1712356800 | 2.74 | 0 | 0.00 | 2.75 | 2.7799999 | 2.68 | 1784561 |
| 1712270400 | 2.74 | -0.03 | -1.08 | 2.7799999 | 2.79 | 2.685 | 2348838 |
| 1712184000 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.74 | 1444182 |
| 1712097600 | 2.7599999 | 0.07 | 2.60 | 2.71 | 2.7799999 | 2.7 | 1545048 |
| 1712011200 | 2.69 | 0.04 | 1.51 | 2.67 | 2.73 | 2.61 | 2267395 |
| 1711665600 | 2.65 | 0.1 | 3.92 | 2.57 | 2.67 | 2.56 | 2717890 |
| 1711579200 | 2.55 | 0.09 | 3.66 | 2.46 | 2.56 | 2.45 | 2434645 |
| 1711492800 | 2.46 | -0.07 | -2.77 | 2.56 | 2.56 | 2.46 | 1958704 |
| 1711406400 | 2.5299999 | 0 | 0.00 | 2.55 | 2.5884999 | 2.52 | 1658639 |
| 1711147200 | 2.5299999 | -0.07 | -2.69 | 2.6 | 2.61 | 2.5299999 | 1415581 |
| 1711060800 | 2.6 | -0.05 | -1.89 | 2.69 | 2.71 | 2.59 | 2568395 |
| 1710974400 | 2.65 | 0.11 | 4.33 | 2.5299999 | 2.65 | 2.49 | 2386531 |
| 1710888000 | 2.54 | -0.05 | -1.93 | 2.56 | 2.625 | 2.52 | 2283995 |
| 1710801600 | 2.59 | 0 | 0.00 | 2.6 | 2.6 | 2.46 | 3101918 |
| 1710542400 | 2.59 | 0.08 | 3.19 | 2.5 | 2.595 | 2.48 | 17021928 |
| 1710456000 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.56 | 2.45 | 3396252 |
| 1710369600 | 2.55 | 0.05 | 2.00 | 2.5 | 2.59 | 2.47 | 4113126 |
| 1710283200 | 2.5 | -0.09 | -3.47 | 2.59 | 2.59 | 2.47 | 4466589 |
| 1710196800 | 2.59 | 0.01 | 0.39 | 2.57 | 2.6 | 2.525 | 3982170 |
| 1709941200 | 2.58 | -0.03 | -1.15 | 2.63 | 2.71 | 2.55 | 4167869 |
| 1709854800 | 2.61 | -0.01 | -0.38 | 2.63 | 2.71 | 2.59 | 3839393 |
| 1709768400 | 2.62 | -0.23 | -8.07 | 2.8 | 2.825 | 2.5099999 | 7754385 |
| 1709682000 | 2.85 | -0.01 | -0.35 | 2.85 | 2.93 | 2.83 | 3042490 |
| 1709595600 | 2.86 | -0.16 | -5.30 | 3.05 | 3.05 | 2.85 | 2937068 |
| 1709336400 | 3.02 | 0 | 0.00 | 3.06 | 3.095 | 3.0099999 | 1980498 |
| 1709250000 | 3.02 | 0.04 | 1.34 | 3 | 3.06 | 2.97 | 2060018 |
| 1709163600 | 2.98 | -0.04 | -1.32 | 3.02 | 3.045 | 2.96 | 2078606 |
| 1709077200 | 3.02 | 0.08 | 2.72 | 2.95 | 3.06 | 2.93 | 3192464 |
| 1708990800 | 2.94 | -0.02 | -0.68 | 2.95 | 2.98 | 2.89 | 2010960 |
| 1708731600 | 2.96 | -0.05 | -1.66 | 2.95 | 2.98 | 2.9 | 1719921 |
| 1708645200 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.07 | 2.99 | 2773962 |
| 1708558800 | 3.08 | 0 | 0.00 | 3.1 | 3.1588 | 3.04 | 2638949 |
| 1708472400 | 3.08 | -0.04 | -1.28 | 3.1 | 3.16 | 3.0299999 | 3471941 |
| 1708126800 | 3.12 | -0.02 | -0.64 | 3.12 | 3.165 | 3.05 | 2157144 |
| 1708040400 | 3.14 | 0.21 | 7.17 | 2.95 | 3.16 | 2.9429 | 2555099 |
| 1707954000 | 2.93 | 0.06 | 2.09 | 2.9 | 2.96 | 2.87 | 1978296 |
| 1707867600 | 2.87 | -0.11 | -3.69 | 2.965 | 2.99 | 2.86 | 2349025 |
| 1707781200 | 2.98 | 0.12 | 4.20 | 2.86 | 3.025 | 2.86 | 2050549 |
| 1707522000 | 2.86 | -0.01 | -0.35 | 2.84 | 2.91 | 2.83 | 2316891 |
| 1707435600 | 2.87 | 0.07 | 2.50 | 2.7799999 | 2.8975 | 2.755 | 2286979 |
| 1707349200 | 2.8 | 0 | 0.00 | 2.83 | 2.86 | 2.73 | 1933151 |
| 1707262800 | 2.8 | 0.04 | 1.45 | 2.77 | 2.86 | 2.75 | 2381138 |
| 1707176400 | 2.7599999 | -0.03 | -1.08 | 2.79 | 2.82 | 2.71 | 2739398 |
| 1706917200 | 2.79 | -0.13 | -4.45 | 2.92 | 2.93 | 2.79 | 2674598 |
| 1706830800 | 2.92 | -0.12 | -3.95 | 3.08 | 3.16 | 2.91 | 2960214 |
| 1706744400 | 3.04 | -0.21 | -6.46 | 3.25 | 3.25 | 3.04 | 2279339 |
| 1706658000 | 3.25 | 0.01 | 0.31 | 3.19 | 3.2599999 | 3.13 | 2112030 |
| 1706571600 | 3.24 | -0.02 | -0.61 | 3.25 | 3.25 | 3.15 | 2411106 |
| 1706312400 | 3.2599999 | 0.08 | 2.52 | 3.17 | 3.2751 | 3.165 | 2776860 |
| 1706226000 | 3.18 | 0.11 | 3.58 | 3.13 | 3.19 | 3.02 | 3818586 |
| 1706139600 | 3.07 | 0.16 | 5.50 | 2.97 | 3.08 | 2.91 | 3269351 |
| 1706053200 | 2.91 | 0.08 | 2.83 | 2.85 | 3 | 2.84 | 3112184 |
| 1705966800 | 2.83 | 0.21 | 8.02 | 2.67 | 2.85 | 2.65 | 3287412 |
| 1705707600 | 2.62 | 0.03 | 1.16 | 2.6 | 2.625 | 2.55 | 1881977 |
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
