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 | 0.02 | 0.913242009132 | 2.19 | 2.26 | 2.07 | 9430 | 2.19273246 | CS |
| 4 | 0.01 | 0.454545454545 | 2.2 | 2.45 | 2.07 | 21875 | 2.23846592 | CS |
| 12 | 0.15 | 7.28155339806 | 2.06 | 2.45 | 1.68 | 14605 | 2.12657455 | CS |
| 26 | 0.845 | 61.9047619048 | 1.365 | 2.77 | 1.31 | 15720 | 1.96574389 | CS |
| 52 | 0.5 | 29.2397660819 | 1.71 | 2.77 | 1.1 | 23529 | 1.64263995 | CS |
| 156 | -2.75 | -55.4435483871 | 4.96 | 6.5 | 1.1 | 20676 | 2.90071699 | CS |
| 260 | -8.06 | -78.4810126582 | 10.27 | 10.32 | 1.1 | 19131 | 4.38814565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 2.21 | 0.02 | 0.91 | 2.17 | 2.21 | 2.17 | 2743 |
| 1726609200 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.18 | 34426 |
| 1726522800 | 2.2 | 0 | 0.00 | 2.07 | 2.2599999 | 2.07 | 3485 |
| 1726263600 | 2.2 | 0.01 | 0.46 | 2.17 | 2.24 | 2.17 | 3912 |
| 1726177200 | 2.19 | 0.03 | 1.39 | 2.19 | 2.2599999 | 2.19 | 2582 |
| 1726090800 | 2.16 | 0 | 0.00 | 2.2 | 2.27 | 2.16 | 600 |
| 1726004400 | 2.16 | -0.06 | -2.70 | 2.2599999 | 2.34 | 2.16 | 6965 |
| 1725918000 | 2.22 | 0.08 | 3.74 | 2.14 | 2.24 | 2.14 | 155700 |
| 1725658800 | 2.14 | -0.06 | -2.73 | 2.24 | 2.24 | 2.08 | 26649 |
| 1725572400 | 2.2 | 0 | 0.00 | 2.22 | 2.2599999 | 2.2 | 7158 |
| 1725486000 | 2.2 | -0.1 | -4.35 | 2.24 | 2.33 | 2.2 | 11870 |
| 1725399600 | 2.3 | -0.13 | -5.35 | 2.35 | 2.36 | 2.2799999 | 6480 |
| 1725054000 | 2.43 | 0.01 | 0.41 | 2.41 | 2.45 | 2.38 | 16700 |
| 1724967600 | 2.42 | 0.16 | 7.08 | 2.2799999 | 2.45 | 2.2799999 | 37290 |
| 1724881200 | 2.2599999 | 0.05 | 2.26 | 2.21 | 2.34 | 2.21 | 35894 |
| 1724794800 | 2.21 | 0.03 | 1.38 | 2.2 | 2.24 | 2.19 | 8515 |
| 1724708400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1724449200 | 2.18 | 0 | 0.00 | 2.18 | 2.19 | 2.15 | 29885 |
| 1724362800 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.18 | 2893 |
| 1724276400 | 2.19 | 0.08 | 3.79 | 2.1 | 2.22 | 2.08 | 36742 |
| 1724190000 | 2.11 | 0.16 | 8.21 | 2.09 | 2.17 | 2.06 | 13218 |
| 1724103600 | 1.95 | -0.11 | -5.34 | 2 | 2.1 | 1.95 | 8093 |
| 1723844400 | 2.06 | 0.09 | 4.57 | 1.96 | 2.1 | 1.96 | 15068 |
| 1723758000 | 1.97 | -0.09 | -4.37 | 2.0099999 | 2.1 | 1.97 | 4217 |
| 1723671600 | 2.06 | 0.08 | 4.04 | 2.04 | 2.08 | 2 | 17197 |
| 1723585200 | 1.98 | -0.03 | -1.49 | 2.02 | 2.02 | 1.97 | 5620 |
| 1723498800 | 2.0099999 | 0.03 | 1.52 | 2.04 | 2.04 | 2 | 1800 |
| 1723239600 | 1.98 | -0.04 | -1.98 | 2.05 | 2.05 | 1.98 | 9301 |
| 1723153200 | 2.02 | 0.08 | 4.12 | 1.97 | 2.05 | 1.97 | 8704 |
| 1723066800 | 1.94 | -0.01 | -0.51 | 1.96 | 1.96 | 1.86 | 6900 |
| 1722980400 | 1.95 | -0.04 | -2.01 | 1.91 | 1.97 | 1.86 | 6406 |
| 1722634800 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.99 | 291 |
| 1722548400 | 2 | 0.03 | 1.52 | 2.04 | 2.09 | 2 | 1453 |
| 1722462000 | 1.97 | 0.01 | 0.51 | 2.09 | 2.09 | 1.97 | 1511 |
| 1722375600 | 1.96 | -0.06 | -2.97 | 2.04 | 2.04 | 1.91 | 5812 |
| 1722289200 | 2.02 | 0.03 | 1.51 | 2.04 | 2.04 | 2.02 | 4190 |
| 1722030000 | 1.99 | 0.09 | 4.74 | 1.9 | 2.1 | 1.9 | 22242 |
| 1721943600 | 1.9 | -0.06 | -3.06 | 1.96 | 1.96 | 1.9 | 4821 |
| 1721857200 | 1.96 | -0.17 | -7.98 | 1.94 | 1.97 | 1.94 | 636 |
| 1721770800 | 2.13 | 0.16 | 8.12 | 1.97 | 2.15 | 1.97 | 26778 |
| 1721684400 | 1.97 | -0.03 | -1.50 | 1.895 | 1.97 | 1.895 | 1334 |
| 1721425200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721338800 | 2 | 0.12 | 6.38 | 1.88 | 2.0299999 | 1.75 | 13305 |
| 1721252400 | 1.88 | -0.12 | -6.00 | 1.92 | 1.92 | 1.88 | 2050 |
| 1721166000 | 2 | 0.05 | 2.56 | 1.93 | 2.05 | 1.89 | 20153 |
| 1721079600 | 1.95 | 0.06 | 3.17 | 1.86 | 2.0299999 | 1.75 | 16430 |
| 1720820400 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 3906 |
| 1720734000 | 1.89 | 0.02 | 1.07 | 1.87 | 1.9 | 1.83 | 4660 |
| 1720647600 | 1.87 | -0.05 | -2.60 | 1.91 | 1.98 | 1.87 | 7904 |
| 1720561200 | 1.92 | 0 | 0.00 | 1.94 | 1.96 | 1.87 | 9680 |
| 1720474800 | 1.92 | -0.13 | -6.34 | 2.06 | 2.1 | 1.91 | 18100 |
| 1720215600 | 2.05 | 0.12 | 6.22 | 1.81 | 2.05 | 1.75 | 56891 |
| 1720129200 | 1.93 | 0.01 | 0.52 | 1.85 | 1.93 | 1.85 | 2500 |
| 1720042800 | 1.92 | -0.01 | -0.52 | 1.82 | 1.92 | 1.82 | 11562 |
| 1719956400 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.9 | 3100 |
| 1719610800 | 2 | 0 | 0.00 | 1.68 | 2.1 | 1.68 | 22207 |
| 1719524400 | 2 | -0.11 | -5.21 | 2.06 | 2.06 | 1.89 | 14764 |
| 1719438000 | 2.11 | -0.13 | -5.80 | 2.21 | 2.21 | 2.07 | 49351 |
| 1719351600 | 2.24 | -0.15 | -6.28 | 2.4 | 2.43 | 2.21 | 42170 |
| 1719265200 | 2.39 | 0.09 | 3.91 | 2.34 | 2.5 | 2.34 | 19304 |
| 1719006000 | 2.3 | -0.05 | -2.13 | 2.38 | 2.54 | 2.3 | 12115 |
| 1718919600 | 2.35 | -0.13 | -5.24 | 2.49 | 2.59 | 2.35 | 4761 |
| 1718833200 | 2.48 | 0.07 | 2.90 | 2.44 | 2.52 | 2.29 | 8162 |
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
