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 | 0.13 | 6.43564356436 | 2.02 | 2.17 | 2.02 | 234536 | 2.07555681 | CS |
| 4 | 0.12 | 5.91133004926 | 2.03 | 2.18 | 2 | 478706 | 2.08449312 | CS |
| 12 | -0.3 | -12.2448979592 | 2.45 | 2.52 | 1.99 | 479378 | 2.12664666 | CS |
| 26 | 0.08 | 3.86473429952 | 2.07 | 2.71 | 1.99 | 380899 | 2.23795479 | CS |
| 52 | -0.83 | -27.8523489933 | 2.98 | 3.36 | 1.99 | 345445 | 2.49188238 | CS |
| 156 | -2.15 | -50 | 4.3 | 5.22 | 1.99 | 451791 | 3.41624093 | CS |
| 260 | -5.3 | -71.1409395973 | 7.45 | 8.45 | 1.8 | 598852 | 3.81817418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 2.15 | 0.03 | 1.42 | 2.1 | 2.17 | 2.1 | 496818 |
| 1714081200 | 2.12 | 0.03 | 1.44 | 2.06 | 2.12 | 2.06 | 252838 |
| 1713994800 | 2.09 | 0.02 | 0.97 | 2.05 | 2.11 | 2.05 | 352393 |
| 1713908400 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.08 | 2.0299999 | 271451 |
| 1713822000 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2.02 | 162650 |
| 1713562800 | 2.02 | -0.01 | -0.49 | 2.02 | 2.05 | 2.02 | 133348 |
| 1713476400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.07 | 2.02 | 185192 |
| 1713390000 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 517277 |
| 1713303600 | 2.02 | -0.12 | -5.61 | 2.15 | 2.15 | 2.02 | 394270 |
| 1713217200 | 2.14 | -0.02 | -0.93 | 2.14 | 2.16 | 2.13 | 352846 |
| 1712958000 | 2.16 | 0 | 0.00 | 2.13 | 2.16 | 2.13 | 513267 |
| 1712871600 | 2.16 | 0.01 | 0.47 | 2.14 | 2.16 | 2.14 | 314389 |
| 1712785200 | 2.15 | 0.03 | 1.42 | 2.09 | 2.18 | 2.08 | 757466 |
| 1712698800 | 2.12 | 0.03 | 1.44 | 2.06 | 2.15 | 2.06 | 1047032 |
| 1712612400 | 2.09 | 0.07 | 3.47 | 2.02 | 2.1 | 2.02 | 1808665 |
| 1712353200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 2.02 | 313370 |
| 1712266800 | 2.04 | 0.01 | 0.49 | 2.05 | 2.07 | 2.0299999 | 801679 |
| 1712180400 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0299999 | 409468 |
| 1712094000 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.06 | 2 | 319463 |
| 1712007600 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.05 | 2.02 | 188350 |
| 1711662000 | 2.05 | 0.03 | 1.49 | 2 | 2.05 | 2 | 411821 |
| 1711575600 | 2.02 | -0.03 | -1.46 | 2.05 | 2.05 | 2 | 498377 |
| 1711489200 | 2.05 | 0.02 | 0.99 | 2.02 | 2.05 | 2.02 | 384346 |
| 1711402800 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.06 | 2.02 | 184543 |
| 1711143600 | 2.04 | -0.03 | -1.45 | 2.05 | 2.09 | 2.0299999 | 362348 |
| 1711057200 | 2.07 | -0.01 | -0.48 | 2.06 | 2.12 | 2.06 | 345261 |
| 1710970800 | 2.08 | 0.02 | 0.97 | 2.07 | 2.11 | 2.05 | 185311 |
| 1710884400 | 2.06 | 0.01 | 0.49 | 2.05 | 2.07 | 2.02 | 253109 |
| 1710798000 | 2.05 | -0.03 | -1.44 | 2.06 | 2.09 | 2.05 | 168387 |
| 1710538800 | 2.08 | 0.01 | 0.48 | 2.06 | 2.1 | 2.06 | 282953 |
| 1710452400 | 2.07 | -0.03 | -1.43 | 2.1 | 2.11 | 2.07 | 154398 |
| 1710366000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.12 | 2.05 | 820820 |
| 1710279600 | 2.05 | 0 | 0.00 | 2.05 | 2.08 | 2.05 | 189583 |
| 1710193200 | 2.05 | 0.01 | 0.49 | 2.02 | 2.06 | 2.0099999 | 260144 |
| 1709937600 | 2.04 | 0.01 | 0.49 | 2.02 | 2.06 | 1.99 | 633267 |
| 1709851200 | 2.0299999 | 0.03 | 1.50 | 2.0099999 | 2.06 | 2.0099999 | 635285 |
| 1709764800 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 1.99 | 954128 |
| 1709678400 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2.0099999 | 343305 |
| 1709592000 | 2.04 | -0.03 | -1.45 | 2.05 | 2.08 | 2.0299999 | 564514 |
| 1709332800 | 2.07 | -0.02 | -0.96 | 2.11 | 2.11 | 2.06 | 269766 |
| 1709246400 | 2.09 | -0.09 | -4.13 | 2.17 | 2.17 | 2.06 | 2853326 |
| 1709160000 | 2.18 | 0.09 | 4.31 | 2.07 | 2.2 | 2.07 | 927251 |
| 1709073600 | 2.09 | -0.06 | -2.79 | 2.11 | 2.13 | 2.09 | 700009 |
| 1708987200 | 2.15 | -0.1 | -4.44 | 2.2 | 2.23 | 2.11 | 1123852 |
| 1708728000 | 2.25 | -0.16 | -6.64 | 2.33 | 2.36 | 2.19 | 1638927 |
| 1708641600 | 2.41 | -0.01 | -0.41 | 2.42 | 2.45 | 2.37 | 249946 |
| 1708555200 | 2.42 | 0.06 | 2.54 | 2.35 | 2.42 | 2.35 | 221232 |
| 1708468800 | 2.36 | -0.05 | -2.07 | 2.4 | 2.4 | 2.33 | 278603 |
| 1708123200 | 2.41 | -0.02 | -0.82 | 2.44 | 2.44 | 2.35 | 307289 |
| 1708036800 | 2.43 | 0.06 | 2.53 | 2.38 | 2.45 | 2.38 | 181535 |
| 1707950400 | 2.37 | 0.01 | 0.42 | 2.39 | 2.4 | 2.34 | 212332 |
| 1707864000 | 2.36 | -0.07 | -2.88 | 2.41 | 2.43 | 2.32 | 428492 |
| 1707777600 | 2.43 | -0.02 | -0.82 | 2.43 | 2.52 | 2.43 | 291924 |
| 1707518400 | 2.45 | 0.02 | 0.82 | 2.43 | 2.47 | 2.41 | 194060 |
| 1707432000 | 2.43 | 0 | 0.00 | 2.44 | 2.47 | 2.4 | 258457 |
| 1707345600 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1707259200 | 2.43 | 0.02 | 0.83 | 2.4 | 2.46 | 2.4 | 88645 |
| 1707172800 | 2.41 | -0.04 | -1.63 | 2.45 | 2.47 | 2.41 | 206912 |
| 1706913600 | 2.45 | -0.01 | -0.41 | 2.45 | 2.48 | 2.44 | 164690 |
| 1706827200 | 2.46 | -0.02 | -0.81 | 2.49 | 2.49 | 2.45 | 157129 |
| 1706740800 | 2.48 | -0.07 | -2.75 | 2.56 | 2.56 | 2.46 | 114229 |
| 1706654400 | 2.55 | 0 | 0.00 | 2.54 | 2.57 | 2.5 | 147289 |
| 1706568000 | 2.55 | -0.01 | -0.39 | 2.52 | 2.56 | 2.49 | 357754 |
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
