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 | 0.21 | 11.2903225806 | 1.86 | 2.08 | 1.84 | 582936 | 1.92739771 | CS |
| 4 | 0.44 | 26.9938650307 | 1.63 | 2.08 | 1.6 | 246905 | 1.86056695 | CS |
| 12 | 0.28 | 15.6424581006 | 1.79 | 2.14 | 1.6 | 403691 | 1.80312707 | CS |
| 26 | -0.76 | -26.8551236749 | 2.83 | 2.86 | 1.6 | 406686 | 1.9415686 | CS |
| 52 | -0.57 | -21.5909090909 | 2.64 | 3.1 | 1.6 | 419422 | 2.20805838 | CS |
| 156 | -8.11 | -79.6660117878 | 10.18 | 12.24 | 1.6 | 701097 | 4.69686719 | CS |
| 260 | -2.59 | -55.5793991416 | 4.66 | 12.24 | 1.6 | 600656 | 4.95353731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.08 | 2 | 68065 |
| 1721943600 | 2.02 | 0.03 | 1.51 | 1.97 | 2.07 | 1.97 | 114412 |
| 1721857200 | 1.99 | 0.09 | 4.74 | 1.93 | 2.0299999 | 1.93 | 1360269 |
| 1721770800 | 1.9 | -0.05 | -2.56 | 1.93 | 1.96 | 1.9 | 46273 |
| 1721684400 | 1.95 | 0.1 | 5.41 | 1.84 | 1.95 | 1.84 | 133882 |
| 1721425200 | 1.85 | -0.01 | -0.54 | 1.86 | 1.88 | 1.84 | 1259844 |
| 1721338800 | 1.86 | 0.06 | 3.33 | 1.82 | 1.88 | 1.82 | 96908 |
| 1721252400 | 1.8 | -0.12 | -6.25 | 1.88 | 1.91 | 1.8 | 114425 |
| 1721166000 | 1.92 | 0.12 | 6.67 | 1.77 | 1.93 | 1.77 | 132185 |
| 1721079600 | 1.8 | -0.04 | -2.17 | 1.8 | 1.84 | 1.78 | 160865 |
| 1720820400 | 1.84 | 0.03 | 1.66 | 1.77 | 1.86 | 1.77 | 74640 |
| 1720734000 | 1.81 | 0.09 | 5.23 | 1.72 | 1.85 | 1.72 | 132750 |
| 1720647600 | 1.72 | -0.01 | -0.58 | 1.71 | 1.74 | 1.7 | 39527 |
| 1720561200 | 1.73 | 0.03 | 1.76 | 1.72 | 1.75 | 1.7 | 138154 |
| 1720474800 | 1.7 | 0.01 | 0.59 | 1.7 | 1.72 | 1.66 | 161525 |
| 1720215600 | 1.69 | -0.02 | -1.17 | 1.73 | 1.74 | 1.67 | 159031 |
| 1720129200 | 1.71 | -0.01 | -0.58 | 1.73 | 1.74 | 1.71 | 70941 |
| 1720042800 | 1.72 | 0.07 | 4.24 | 1.69 | 1.72 | 1.67 | 113961 |
| 1719956400 | 1.65 | -0.02 | -1.20 | 1.66 | 1.68 | 1.65 | 79714 |
| 1719610800 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.68 | 1.6 | 301883 |
| 1719524400 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.61 | 131967 |
| 1719438000 | 1.65 | 0 | 0.00 | 1.6399999 | 1.66 | 1.6299999 | 68691 |
| 1719351600 | 1.65 | -0.02 | -1.20 | 1.68 | 1.68 | 1.6399999 | 82569 |
| 1719265200 | 1.67 | 0.02 | 1.21 | 1.67 | 1.69 | 1.67 | 78044 |
| 1719006000 | 1.65 | -0.02 | -1.20 | 1.68 | 1.68 | 1.61 | 547952 |
| 1718919600 | 1.67 | -0.01 | -0.60 | 1.69 | 1.72 | 1.66 | 353043 |
| 1718833200 | 1.68 | -0.08 | -4.55 | 1.71 | 1.72 | 1.67 | 122857 |
| 1718746800 | 1.76 | 0.04 | 2.33 | 1.69 | 1.77 | 1.69 | 172343 |
| 1718660400 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.68 | 356860 |
| 1718401200 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.71 | 347880 |
| 1718314800 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.76 | 249601 |
| 1718228400 | 1.86 | 0.06 | 3.33 | 1.86 | 1.86 | 1.81 | 184068 |
| 1718142000 | 1.8 | -0.07 | -3.74 | 1.87 | 1.88 | 1.77 | 220905 |
| 1718055600 | 1.87 | 0.02 | 1.08 | 1.83 | 1.89 | 1.81 | 135561 |
| 1717796400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.89 | 1.81 | 163919 |
| 1717710000 | 1.89 | 0 | 0.00 | 1.9 | 1.9 | 1.87 | 303176 |
| 1717623600 | 1.89 | 0.1 | 5.59 | 1.79 | 1.9 | 1.79 | 412756 |
| 1717537200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.72 | 253392 |
| 1717450800 | 1.8 | 0.06 | 3.45 | 1.73 | 1.8 | 1.71 | 378347 |
| 1717191600 | 1.74 | 0.01 | 0.58 | 1.7 | 1.82 | 1.69 | 5875194 |
| 1717105200 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.7 | 157293 |
| 1717018800 | 1.71 | 0.01 | 0.59 | 1.69 | 1.72 | 1.65 | 776974 |
| 1716932400 | 1.7 | -0.06 | -3.41 | 1.76 | 1.78 | 1.7 | 230767 |
| 1716846000 | 1.76 | -0.03 | -1.68 | 1.81 | 1.81 | 1.76 | 143529 |
| 1716586800 | 1.79 | 0 | 0.00 | 1.81 | 1.83 | 1.73 | 304145 |
| 1716500400 | 1.79 | -0.05 | -2.72 | 1.86 | 1.86 | 1.77 | 461509 |
| 1716414000 | 1.84 | -0.02 | -1.08 | 1.84 | 1.9 | 1.83 | 330658 |
| 1716327600 | 1.86 | -0.03 | -1.59 | 1.85 | 1.9 | 1.82 | 382323 |
| 1715982000 | 1.89 | 0.01 | 0.53 | 1.88 | 1.91 | 1.85 | 245448 |
| 1715895600 | 1.88 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 319664 |
| 1715809200 | 1.88 | -0.02 | -1.05 | 1.92 | 1.94 | 1.81 | 724320 |
| 1715722800 | 1.9 | -0.02 | -1.04 | 1.92 | 1.96 | 1.87 | 345990 |
| 1715636400 | 1.92 | -0.08 | -4.00 | 2 | 2.05 | 1.9 | 766653 |
| 1715377200 | 2 | 0.24 | 13.64 | 1.81 | 2.14 | 1.78 | 1180164 |
| 1715290800 | 1.76 | 0.03 | 1.73 | 1.77 | 1.79 | 1.72 | 1199028 |
| 1715204400 | 1.73 | -0.04 | -2.26 | 1.76 | 1.77 | 1.73 | 341262 |
| 1715118000 | 1.77 | -0.02 | -1.12 | 1.79 | 1.81 | 1.75 | 89303 |
| 1715031600 | 1.79 | -0.01 | -0.56 | 1.79 | 1.82 | 1.78 | 194412 |
| 1714772400 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.78 | 90293 |
| 1714686000 | 1.8 | 0.03 | 1.69 | 1.77 | 1.87 | 1.77 | 469619 |
| 1714599600 | 1.77 | 0.01 | 0.57 | 1.75 | 1.79 | 1.71 | 285686 |
| 1714513200 | 1.76 | -0.01 | -0.56 | 1.77 | 1.79 | 1.74 | 108333 |
| 1714426800 | 1.77 | -0.01 | -0.56 | 1.76 | 1.78 | 1.74 | 388773 |
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
