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 | 0 | 1.8 | 1.9 | 1.79 | 7939 | 1.84267048 | CS |
| 4 | -0.2 | -10 | 2 | 2.27 | 1.79 | 18583 | 2.01315903 | CS |
| 12 | -0.33 | -15.4929577465 | 2.13 | 2.4 | 1.62 | 26329 | 2.00542684 | CS |
| 26 | 0.1 | 5.88235294118 | 1.7 | 3.43 | 1.27 | 53367 | 1.9585617 | CS |
| 52 | -3.44 | -65.6488549618 | 5.24 | 5.84 | 1.22 | 57498 | 2.50389499 | CS |
| 156 | -15.64 | -89.6788990826 | 17.44 | 22.4 | 1.22 | 37543 | 7.7866461 | CS |
| 260 | -26.36 | -93.6079545455 | 28.16 | 31.92 | 1.22 | 74991 | 13.12588523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 1.85 | -0.04 | -2.12 | 1.9 | 1.9 | 1.8 | 16019 |
| 1713908400 | 1.89 | 0.04 | 2.16 | 1.88 | 1.89 | 1.83 | 5402 |
| 1713822000 | 1.85 | 0.04 | 2.21 | 1.87 | 1.87 | 1.79 | 5600 |
| 1713562800 | 1.81 | 0 | 0.00 | 1.8 | 1.85 | 1.79 | 7876 |
| 1713476400 | 1.81 | 0.01 | 0.56 | 1.8 | 1.84 | 1.8 | 4800 |
| 1713390000 | 1.8 | -0.01 | -0.55 | 1.81 | 1.84 | 1.79 | 4375 |
| 1713303600 | 1.81 | 0.01 | 0.56 | 1.81 | 1.83 | 1.81 | 7309 |
| 1713217200 | 1.8 | -0.09 | -4.76 | 1.89 | 1.92 | 1.8 | 38323 |
| 1712958000 | 1.89 | -0.14 | -6.90 | 2.0299999 | 2.05 | 1.89 | 42140 |
| 1712871600 | 2.0299999 | 0.02 | 1.00 | 2.08 | 2.08 | 2 | 6700 |
| 1712785200 | 2.0099999 | -0.08 | -3.83 | 2.17 | 2.18 | 1.97 | 24828 |
| 1712698800 | 2.09 | 0.16 | 8.29 | 1.92 | 2.09 | 1.85 | 44820 |
| 1712612400 | 1.93 | -0.1 | -4.93 | 2.02 | 2.02 | 1.93 | 6433 |
| 1712353200 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.06 | 1.95 | 26224 |
| 1712266800 | 2.06 | -0.12 | -5.50 | 2.12 | 2.17 | 2.06 | 7973 |
| 1712180400 | 2.18 | 0.02 | 0.93 | 2.15 | 2.2 | 2.09 | 9700 |
| 1712094000 | 2.16 | 0.03 | 1.41 | 2.17 | 2.23 | 2.15 | 17550 |
| 1712007600 | 2.13 | -0.1 | -4.48 | 2.27 | 2.27 | 2.06 | 21083 |
| 1711662000 | 2.23 | 0.25 | 12.63 | 2 | 2.24 | 2 | 55925 |
| 1711575600 | 1.98 | 0.06 | 3.13 | 1.86 | 2.09 | 1.86 | 71333 |
| 1711489200 | 1.92 | 0.11 | 6.08 | 1.83 | 1.93 | 1.82 | 35360 |
| 1711402800 | 1.81 | 0.08 | 4.62 | 1.77 | 1.85 | 1.77 | 12281 |
| 1711143600 | 1.73 | 0.03 | 1.76 | 1.74 | 1.77 | 1.7 | 14525 |
| 1711057200 | 1.7 | 0.05 | 3.03 | 1.6399999 | 1.78 | 1.6399999 | 26455 |
| 1710970800 | 1.65 | 0.01 | 0.61 | 1.66 | 1.66 | 1.6299999 | 13615 |
| 1710884400 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.69 | 1.6399999 | 10508 |
| 1710798000 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.65 | 34271 |
| 1710538800 | 1.69 | 0.05 | 3.05 | 1.65 | 1.71 | 1.6399999 | 5756 |
| 1710452400 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6299999 | 15602 |
| 1710366000 | 1.6399999 | 0 | 0.00 | 1.68 | 1.68 | 1.6299999 | 7250 |
| 1710279600 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6299999 | 19007 |
| 1710193200 | 1.66 | -0.01 | -0.60 | 1.74 | 1.74 | 1.6299999 | 31967 |
| 1709937600 | 1.67 | -0.09 | -5.11 | 1.79 | 1.79 | 1.62 | 44386 |
| 1709851200 | 1.76 | -0.09 | -4.86 | 1.8 | 1.82 | 1.7 | 72683 |
| 1709764800 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.78 | 39423 |
| 1709678400 | 1.95 | -0.07 | -3.47 | 1.98 | 2.02 | 1.9 | 27118 |
| 1709592000 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.96 | 16024 |
| 1709332800 | 2 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.98 | 33050 |
| 1709246400 | 2.0099999 | 0.05 | 2.55 | 1.99 | 2.04 | 1.99 | 26850 |
| 1709160000 | 1.96 | -0.13 | -6.22 | 2.12 | 2.12 | 1.96 | 43900 |
| 1709073600 | 2.09 | -0.11 | -5.00 | 2.15 | 2.21 | 2 | 78189 |
| 1708987200 | 2.2 | 0 | 0.00 | 2.12 | 2.25 | 2.1 | 34429 |
| 1708728000 | 2.2 | 0.04 | 1.85 | 2.23 | 2.23 | 2.15 | 18391 |
| 1708641600 | 2.16 | -0.13 | -5.68 | 2.33 | 2.33 | 2.14 | 67526 |
| 1708555200 | 2.29 | 0.02 | 0.88 | 2.39 | 2.39 | 2.23 | 45200 |
| 1708468800 | 2.27 | 0.04 | 1.79 | 2.3 | 2.3 | 2.22 | 24602 |
| 1708123200 | 2.23 | 0.03 | 1.36 | 2.25 | 2.3 | 2.23 | 19935 |
| 1708036800 | 2.2 | -0.08 | -3.51 | 2.22 | 2.29 | 2.18 | 27687 |
| 1707950400 | 2.2799999 | 0.13 | 6.05 | 2.15 | 2.4 | 2.15 | 72993 |
| 1707864000 | 2.15 | -0.1 | -4.44 | 2.22 | 2.22 | 2.15 | 13505 |
| 1707777600 | 2.25 | 0.06 | 2.74 | 2.21 | 2.3 | 2.21 | 12806 |
| 1707518400 | 2.19 | 0.06 | 2.82 | 2.13 | 2.22 | 2.1 | 12954 |
| 1707432000 | 2.13 | -0.1 | -4.48 | 2.23 | 2.23 | 2.12 | 18421 |
| 1707345600 | 2.23 | 0 | 0.00 | 2.22 | 2.25 | 2.17 | 13300 |
| 1707259200 | 2.23 | 0.1 | 4.69 | 2.1 | 2.32 | 2.1 | 47697 |
| 1707172800 | 2.13 | -0.12 | -5.33 | 2.23 | 2.25 | 2.05 | 19751 |
| 1706913600 | 2.25 | 0 | 0.00 | 2.19 | 2.25 | 2.14 | 15879 |
| 1706827200 | 2.25 | 0.12 | 5.63 | 2.13 | 2.2799999 | 2.13 | 16354 |
| 1706740800 | 2.13 | -0.17 | -7.39 | 2.27 | 2.2799999 | 2.07 | 79500 |
| 1706654400 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.38 | 2.2599999 | 21728 |
| 1706568000 | 2.27 | 0.12 | 5.58 | 2.15 | 2.35 | 2.04 | 47893 |
| 1706308800 | 2.15 | 0.02 | 0.94 | 2.13 | 2.25 | 2.08 | 63898 |
| 1706222400 | 2.13 | 0.16 | 8.12 | 1.95 | 2.24 | 1.88 | 93546 |
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
