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 | 0.2 | 9.21658986175 | 2.17 | 2.5 | 2.13 | 256194 | 2.34582781 | CS |
| 4 | 0.02 | 0.851063829787 | 2.35 | 2.5 | 1.95 | 274477 | 2.23731253 | CS |
| 12 | 0.49 | 26.0638297872 | 1.88 | 2.5 | 1.87 | 246695 | 2.25913307 | CS |
| 26 | 0.69 | 41.0714285714 | 1.68 | 2.5 | 1.3 | 297807 | 2.0835437 | CS |
| 52 | 0.69 | 41.0714285714 | 1.68 | 2.5 | 1.3 | 297807 | 2.0835437 | CS |
| 156 | 0.69 | 41.0714285714 | 1.68 | 2.5 | 1.3 | 297807 | 2.0835437 | CS |
| 260 | 0.69 | 41.0714285714 | 1.68 | 2.5 | 1.3 | 297807 | 2.0835437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715895600 | 2.2799999 | -0.18 | -7.32 | 2.46 | 2.46 | 2.22 | 383006 |
| 1715809200 | 2.46 | 0.1 | 4.24 | 2.39 | 2.5 | 2.39 | 406848 |
| 1715722800 | 2.36 | 0.12 | 5.36 | 2.24 | 2.38 | 2.23 | 275104 |
| 1715636400 | 2.24 | 0.06 | 2.75 | 2.19 | 2.24 | 2.15 | 178056 |
| 1715377200 | 2.18 | -0.02 | -0.91 | 2.17 | 2.2 | 2.13 | 37954 |
| 1715290800 | 2.2 | 0.05 | 2.33 | 2.15 | 2.25 | 2.1 | 96920 |
| 1715204400 | 2.15 | 0 | 0.00 | 2.12 | 2.17 | 2.09 | 1141355 |
| 1715118000 | 2.15 | 0.08 | 3.86 | 2.06 | 2.15 | 2.05 | 43148 |
| 1715031600 | 2.07 | 0.07 | 3.50 | 2.1 | 2.12 | 2.0299999 | 163493 |
| 1714772400 | 2 | -0.06 | -2.91 | 2.0099999 | 2.07 | 1.95 | 320934 |
| 1714686000 | 2.06 | -0.12 | -5.50 | 2.16 | 2.18 | 2.04 | 76075 |
| 1714599600 | 2.18 | 0.03 | 1.40 | 2.15 | 2.24 | 2.15 | 620104 |
| 1714513200 | 2.15 | -0.1 | -4.44 | 2.25 | 2.25 | 2.13 | 251711 |
| 1714426800 | 2.25 | -0.04 | -1.75 | 2.3 | 2.33 | 2.24 | 41006 |
| 1714167600 | 2.29 | 0 | 0.00 | 2.27 | 2.35 | 2.2599999 | 71937 |
| 1714081200 | 2.29 | 0.05 | 2.23 | 2.21 | 2.33 | 2.18 | 162511 |
| 1713994800 | 2.24 | -0.03 | -1.32 | 2.2599999 | 2.32 | 2.23 | 68339 |
| 1713908400 | 2.27 | -0.03 | -1.30 | 2.23 | 2.32 | 2.22 | 159704 |
| 1713822000 | 2.3 | -0.14 | -5.74 | 2.35 | 2.38 | 2.24 | 227205 |
| 1713562800 | 2.44 | 0.09 | 3.83 | 2.35 | 2.44 | 2.33 | 561587 |
| 1713476400 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.38 | 2.2599999 | 214870 |
| 1713390000 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.34 | 2.23 | 264181 |
| 1713303600 | 2.27 | 0.05 | 2.25 | 2.19 | 2.27 | 2.17 | 98947 |
| 1713217200 | 2.22 | 0.03 | 1.37 | 2.19 | 2.3 | 2.13 | 239893 |
| 1712958000 | 2.19 | -0.06 | -2.67 | 2.25 | 2.33 | 2.1 | 316331 |
| 1712871600 | 2.25 | 0.04 | 1.81 | 2.16 | 2.25 | 2.16 | 190280 |
| 1712785200 | 2.21 | -0.07 | -3.07 | 2.25 | 2.25 | 2.12 | 90403 |
| 1712698800 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.34 | 2.2 | 118196 |
| 1712612400 | 2.25 | -0.09 | -3.85 | 2.2599999 | 2.39 | 2.2 | 188435 |
| 1712353200 | 2.34 | 0.02 | 0.86 | 2.31 | 2.38 | 2.25 | 119094 |
| 1712266800 | 2.32 | -0.07 | -2.93 | 2.31 | 2.33 | 2.2599999 | 65642 |
| 1712180400 | 2.39 | 0.1 | 4.37 | 2.27 | 2.39 | 2.27 | 149239 |
| 1712094000 | 2.29 | 0.1 | 4.57 | 2.16 | 2.3 | 2.15 | 102204 |
| 1712007600 | 2.19 | 0 | 0.00 | 2.23 | 2.23 | 2.13 | 73046 |
| 1711662000 | 2.19 | 0.03 | 1.39 | 2.11 | 2.24 | 2.1 | 45971 |
| 1711575600 | 2.16 | 0.07 | 3.35 | 2.19 | 2.19 | 2.09 | 79988 |
| 1711489200 | 2.09 | -0.07 | -3.24 | 2.17 | 2.23 | 2.05 | 139715 |
| 1711402800 | 2.16 | -0.03 | -1.37 | 2.12 | 2.25 | 2.12 | 244241 |
| 1711143600 | 2.19 | -0.06 | -2.67 | 2.15 | 2.21 | 2.11 | 49738 |
| 1711057200 | 2.25 | 0 | 0.00 | 2.24 | 2.27 | 2.14 | 122147 |
| 1710970800 | 2.25 | 0.13 | 6.13 | 2.0299999 | 2.25 | 2.02 | 148671 |
| 1710884400 | 2.12 | -0.1 | -4.50 | 2.18 | 2.2 | 2.1 | 138563 |
| 1710798000 | 2.22 | -0.1 | -4.31 | 2.37 | 2.37 | 2.2 | 218788 |
| 1710538800 | 2.32 | -0.08 | -3.33 | 2.32 | 2.4 | 2.29 | 961438 |
| 1710452400 | 2.4 | -0.03 | -1.23 | 2.35 | 2.45 | 2.35 | 130788 |
| 1710366000 | 2.43 | 0.07 | 2.97 | 2.27 | 2.47 | 2.27 | 392437 |
| 1710279600 | 2.36 | -0.03 | -1.26 | 2.29 | 2.36 | 2.25 | 78911 |
| 1710193200 | 2.39 | 0.16 | 7.17 | 2.23 | 2.43 | 2.23 | 1739773 |
| 1709937600 | 2.23 | -0.06 | -2.62 | 2.25 | 2.29 | 2.23 | 116342 |
| 1709851200 | 2.29 | -0.01 | -0.43 | 2.29 | 2.35 | 2.24 | 59632 |
| 1709764800 | 2.3 | 0.05 | 2.22 | 2.21 | 2.32 | 2.17 | 220695 |
| 1709678400 | 2.25 | -0.07 | -3.02 | 2.32 | 2.35 | 2.16 | 886235 |
| 1709592000 | 2.32 | 0.1 | 4.50 | 2.25 | 2.35 | 2.21 | 115712 |
| 1709332800 | 2.22 | 0.09 | 4.23 | 2.13 | 2.34 | 2.09 | 253695 |
| 1709246400 | 2.13 | 0.13 | 6.50 | 1.87 | 2.14 | 1.87 | 106751 |
| 1709160000 | 2 | 0 | 0.00 | 1.95 | 2.02 | 1.93 | 49945 |
| 1709073600 | 2 | -0.03 | -1.48 | 1.88 | 2 | 1.88 | 31900 |
| 1708987200 | 2.0299999 | 0.07 | 3.57 | 1.92 | 2.0299999 | 1.92 | 47735 |
| 1708728000 | 1.96 | 0.08 | 4.26 | 1.88 | 2.02 | 1.88 | 482665 |
| 1708641600 | 1.88 | -0.01 | -0.53 | 1.95 | 1.95 | 1.81 | 77839 |
| 1708555200 | 1.89 | -0.11 | -5.50 | 1.95 | 2.0099999 | 1.86 | 313905 |
| 1708468800 | 2 | -0.15 | -6.98 | 2.05 | 2.05 | 1.95 | 63980 |
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
