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 | -0.1 | -4.54545454545 | 2.2 | 2.2 | 2.08 | 13608 | 2.10208898 | CS |
| 4 | 0.14 | 7.14285714286 | 1.96 | 2.3 | 1.9 | 23664 | 2.10695653 | CS |
| 12 | 0.34 | 19.3181818182 | 1.76 | 2.3 | 1.52 | 24658 | 1.85465496 | CS |
| 26 | -0.39 | -15.6626506024 | 2.49 | 2.49 | 1.52 | 23159 | 1.80920118 | CS |
| 52 | -1.15 | -35.3846153846 | 3.25 | 3.45 | 1.52 | 20185 | 2.21539011 | CS |
| 156 | 0.23 | 12.2994652406 | 1.87 | 3.62 | 1.52 | 23236 | 2.41599432 | CS |
| 260 | 0.69 | 48.9361702128 | 1.41 | 3.62 | 0.8 | 22671 | 2.1739953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 2.1 | -0.02 | -0.94 | 2.14 | 2.14 | 2.08 | 40400 |
| 1714081200 | 2.12 | 0.02 | 0.95 | 2.14 | 2.15 | 2.12 | 2900 |
| 1713994800 | 2.1 | 0.01 | 0.48 | 2.1 | 2.13 | 2.1 | 46300 |
| 1713908400 | 2.09 | -0.02 | -0.95 | 2.11 | 2.12 | 2.09 | 8814 |
| 1713822000 | 2.11 | -0.01 | -0.47 | 2.12 | 2.14 | 2.11 | 2821 |
| 1713562800 | 2.12 | -0.03 | -1.40 | 2.2 | 2.2 | 2.11 | 7203 |
| 1713476400 | 2.15 | 0.04 | 1.90 | 2.15 | 2.16 | 2.15 | 1400 |
| 1713390000 | 2.11 | -0.11 | -4.95 | 2.27 | 2.27 | 2.07 | 12686 |
| 1713303600 | 2.22 | -0.08 | -3.48 | 2.3 | 2.3 | 2.22 | 12313 |
| 1713217200 | 2.3 | 0.08 | 3.60 | 2.24 | 2.3 | 2.24 | 24201 |
| 1712958000 | 2.22 | 0.1 | 4.72 | 2.13 | 2.2599999 | 2.13 | 87291 |
| 1712871600 | 2.12 | 0.01 | 0.47 | 2.13 | 2.17 | 2.1 | 10633 |
| 1712785200 | 2.11 | 0 | 0.00 | 2.12 | 2.16 | 2.11 | 34726 |
| 1712698800 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.18 | 2.0299999 | 75230 |
| 1712612400 | 2.0299999 | 0.03 | 1.50 | 2.04 | 2.04 | 1.98 | 25456 |
| 1712353200 | 2 | 0 | 0.00 | 2.05 | 2.05 | 2 | 16425 |
| 1712266800 | 2 | 0.04 | 2.04 | 1.98 | 2 | 1.97 | 2300 |
| 1712180400 | 1.96 | 0 | 0.00 | 1.96 | 1.98 | 1.93 | 21700 |
| 1712094000 | 1.96 | 0.06 | 3.16 | 1.92 | 1.96 | 1.9 | 47026 |
| 1712007600 | 1.9 | -0.01 | -0.52 | 1.96 | 1.97 | 1.9 | 10200 |
| 1711662000 | 1.91 | 0.07 | 3.80 | 1.87 | 1.97 | 1.85 | 7900 |
| 1711575600 | 1.84 | -0.03 | -1.60 | 1.87 | 1.87 | 1.84 | 6900 |
| 1711489200 | 1.87 | 0 | 0.00 | 1.86 | 1.93 | 1.86 | 8403 |
| 1711402800 | 1.87 | -0.01 | -0.53 | 1.97 | 1.97 | 1.87 | 5029 |
| 1711143600 | 1.88 | -0.08 | -4.08 | 1.96 | 1.97 | 1.88 | 41400 |
| 1711057200 | 1.96 | -0.01 | -0.51 | 1.99 | 2.02 | 1.96 | 13860 |
| 1710970800 | 1.97 | -0.04 | -1.99 | 1.98 | 1.99 | 1.96 | 8902 |
| 1710884400 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.05 | 1.98 | 9501 |
| 1710798000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 1.96 | 47786 |
| 1710538800 | 2.05 | -0.01 | -0.49 | 2.0099999 | 2.05 | 1.96 | 10495 |
| 1710452400 | 2.06 | 0.16 | 8.42 | 1.91 | 2.06 | 1.91 | 41612 |
| 1710366000 | 1.9 | 0.07 | 3.83 | 1.85 | 1.9 | 1.81 | 33868 |
| 1710279600 | 1.83 | 0.03 | 1.67 | 1.8 | 1.84 | 1.78 | 13259 |
| 1710193200 | 1.8 | 0.05 | 2.86 | 1.73 | 1.84 | 1.71 | 18016 |
| 1709937600 | 1.75 | 0.05 | 2.94 | 1.66 | 1.75 | 1.66 | 78119 |
| 1709851200 | 1.7 | 0.01 | 0.59 | 1.72 | 1.72 | 1.69 | 10300 |
| 1709764800 | 1.69 | 0.01 | 0.60 | 1.7 | 1.74 | 1.69 | 60401 |
| 1709678400 | 1.68 | -0.01 | -0.59 | 1.72 | 1.72 | 1.65 | 40400 |
| 1709592000 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.6299999 | 58378 |
| 1709332800 | 1.74 | 0.07 | 4.19 | 1.67 | 1.74 | 1.67 | 16934 |
| 1709246400 | 1.67 | 0.06 | 3.73 | 1.67 | 1.67 | 1.6299999 | 27524 |
| 1709160000 | 1.61 | -0.03 | -1.83 | 1.65 | 1.66 | 1.61 | 16590 |
| 1709073600 | 1.6399999 | 0.09 | 5.81 | 1.59 | 1.6399999 | 1.59 | 2450 |
| 1708987200 | 1.55 | 0 | 0.00 | 1.55 | 1.56 | 1.52 | 48162 |
| 1708728000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 31700 |
| 1708641600 | 1.57 | -0.02 | -1.26 | 1.59 | 1.59 | 1.57 | 10790 |
| 1708555200 | 1.59 | -0.06 | -3.64 | 1.65 | 1.66 | 1.59 | 3000 |
| 1708468800 | 1.65 | 0.09 | 5.77 | 1.57 | 1.65 | 1.55 | 26272 |
| 1708123200 | 1.56 | -0.01 | -0.64 | 1.53 | 1.65 | 1.53 | 21935 |
| 1708036800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 7100 |
| 1707950400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.54 | 10306 |
| 1707864000 | 1.57 | -0.04 | -2.48 | 1.61 | 1.6299999 | 1.57 | 30610 |
| 1707777600 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.61 | 22320 |
| 1707518400 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.68 | 1.6299999 | 38000 |
| 1707432000 | 1.69 | 0.01 | 0.60 | 1.71 | 1.71 | 1.69 | 70100 |
| 1707345600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1707259200 | 1.68 | -0.01 | -0.59 | 1.7 | 1.7 | 1.68 | 4970 |
| 1707172800 | 1.69 | 0 | 0.00 | 1.76 | 1.76 | 1.68 | 6010 |
| 1706913600 | 1.69 | -0.02 | -1.17 | 1.76 | 1.76 | 1.65 | 46570 |
| 1706827200 | 1.71 | 0.05 | 3.01 | 1.67 | 1.71 | 1.62 | 160445 |
| 1706740800 | 1.66 | 0 | 0.00 | 1.72 | 1.72 | 1.6299999 | 23262 |
| 1706654400 | 1.66 | 0.01 | 0.61 | 1.69 | 1.72 | 1.66 | 45335 |
| 1706568000 | 1.65 | -0.13 | -7.30 | 1.83 | 1.83 | 1.65 | 53483 |
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
