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 | 0.11 | 4.74137931034 | 2.32 | 2.54 | 2.3 | 666928 | 2.41340159 | CS |
| 4 | -0.14 | -5.44747081712 | 2.57 | 2.62 | 2.2 | 837182 | 2.37522985 | CS |
| 12 | 0.16 | 7.04845814978 | 2.27 | 2.97 | 2.2 | 909422 | 2.51533597 | CS |
| 26 | -0.12 | -4.70588235294 | 2.55 | 4 | 2.2 | 1648166 | 2.80980772 | CS |
| 52 | -1.03 | -29.7687861272 | 3.46 | 4 | 2.16 | 1413331 | 2.7687266 | CS |
| 156 | -12.65 | -83.8859416446 | 15.08 | 17.46 | 1.97 | 1591740 | 5.27136485 | CS |
| 260 | -17.56 | -87.843921961 | 19.99 | 27.88 | 1.97 | 1562452 | 6.65763555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 2.43 | -0.01 | -0.41 | 2.5 | 2.5 | 2.41 | 816976 |
| 1726695600 | 2.44 | -0.04 | -1.61 | 2.48 | 2.5299999 | 2.44 | 800706 |
| 1726609200 | 2.48 | 0.05 | 2.06 | 2.45 | 2.54 | 2.45 | 1021775 |
| 1726522800 | 2.43 | 0.06 | 2.53 | 2.37 | 2.45 | 2.35 | 345537 |
| 1726263600 | 2.37 | 0.07 | 3.04 | 2.33 | 2.37 | 2.32 | 531649 |
| 1726177200 | 2.3 | -0.04 | -1.71 | 2.32 | 2.36 | 2.3 | 634974 |
| 1726090800 | 2.34 | 0.02 | 0.86 | 2.3 | 2.35 | 2.2799999 | 547321 |
| 1726004400 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1725918000 | 2.32 | 0.12 | 5.45 | 2.2599999 | 2.34 | 2.24 | 1203693 |
| 1725658800 | 2.2 | -0.08 | -3.51 | 2.27 | 2.2799999 | 2.2 | 829826 |
| 1725572400 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.29 | 2.25 | 404775 |
| 1725486000 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.31 | 2.24 | 622892 |
| 1725399600 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.35 | 2.25 | 877640 |
| 1725054000 | 2.31 | 0 | 0.00 | 2.3 | 2.31 | 2.27 | 496277 |
| 1724967600 | 2.31 | 0.02 | 0.87 | 2.29 | 2.34 | 2.29 | 629125 |
| 1724881200 | 2.29 | -0.07 | -2.97 | 2.38 | 2.38 | 2.23 | 1389464 |
| 1724794800 | 2.36 | -0.16 | -6.35 | 2.49 | 2.49 | 2.36 | 1756756 |
| 1724708400 | 2.52 | -0.08 | -3.08 | 2.6 | 2.62 | 2.5099999 | 1535492 |
| 1724449200 | 2.6 | 0.05 | 1.96 | 2.56 | 2.62 | 2.55 | 843357 |
| 1724362800 | 2.55 | -0.02 | -0.78 | 2.57 | 2.6 | 2.52 | 598025 |
| 1724276400 | 2.57 | 0.04 | 1.58 | 2.54 | 2.57 | 2.5299999 | 424002 |
| 1724190000 | 2.5299999 | -0.1 | -3.80 | 2.62 | 2.65 | 2.5299999 | 828154 |
| 1724103600 | 2.63 | -0.04 | -1.50 | 2.65 | 2.67 | 2.59 | 785229 |
| 1723844400 | 2.67 | 0 | 0.00 | 2.66 | 2.7 | 2.65 | 1141061 |
| 1723758000 | 2.67 | 0.02 | 0.75 | 2.68 | 2.71 | 2.63 | 1141873 |
| 1723671600 | 2.65 | 0.11 | 4.33 | 2.58 | 2.69 | 2.57 | 1529681 |
| 1723585200 | 2.54 | 0.1 | 4.10 | 2.46 | 2.59 | 2.45 | 1293688 |
| 1723498800 | 2.44 | -0.03 | -1.21 | 2.48 | 2.5 | 2.44 | 564379 |
| 1723239600 | 2.47 | -0.06 | -2.37 | 2.52 | 2.5299999 | 2.44 | 718364 |
| 1723153200 | 2.5299999 | 0.12 | 4.98 | 2.43 | 2.57 | 2.43 | 1043516 |
| 1723066800 | 2.41 | -0.09 | -3.60 | 2.5 | 2.54 | 2.38 | 1578547 |
| 1722980400 | 2.5 | -0.08 | -3.10 | 2.5099999 | 2.5099999 | 2.41 | 1134468 |
| 1722634800 | 2.58 | -0.19 | -6.86 | 2.63 | 2.67 | 2.56 | 1375023 |
| 1722548400 | 2.77 | -0.02 | -0.72 | 2.79 | 2.9 | 2.75 | 1493085 |
| 1722462000 | 2.79 | 0.04 | 1.45 | 2.79 | 2.83 | 2.7 | 1718418 |
| 1722375600 | 2.75 | 0.18 | 7.00 | 2.8 | 2.97 | 2.68 | 3586095 |
| 1722289200 | 2.57 | 0.03 | 1.18 | 2.55 | 2.62 | 2.5 | 849299 |
| 1722030000 | 2.54 | 0.09 | 3.67 | 2.48 | 2.54 | 2.48 | 485160 |
| 1721943600 | 2.45 | -0.01 | -0.41 | 2.48 | 2.55 | 2.45 | 599378 |
| 1721857200 | 2.46 | -0.14 | -5.38 | 2.58 | 2.59 | 2.44 | 1048066 |
| 1721770800 | 2.6 | -0.04 | -1.52 | 2.62 | 2.69 | 2.6 | 633272 |
| 1721684400 | 2.64 | 0.17 | 6.88 | 2.5 | 2.64 | 2.49 | 1228907 |
| 1721425200 | 2.47 | -0.03 | -1.20 | 2.54 | 2.54 | 2.44 | 571297 |
| 1721338800 | 2.5 | -0.09 | -3.47 | 2.6 | 2.68 | 2.49 | 817251 |
| 1721252400 | 2.59 | -0.06 | -2.26 | 2.58 | 2.75 | 2.56 | 1222599 |
| 1721166000 | 2.65 | 0.02 | 0.76 | 2.64 | 2.67 | 2.59 | 845909 |
| 1721079600 | 2.63 | 0.07 | 2.73 | 2.5099999 | 2.68 | 2.49 | 1217965 |
| 1720820400 | 2.56 | 0.04 | 1.59 | 2.5099999 | 2.56 | 2.5 | 582806 |
| 1720734000 | 2.52 | 0.03 | 1.20 | 2.5 | 2.56 | 2.48 | 814384 |
| 1720647600 | 2.49 | 0.1 | 4.18 | 2.41 | 2.49 | 2.4 | 544111 |
| 1720561200 | 2.39 | 0 | 0.00 | 2.39 | 2.52 | 2.37 | 834503 |
| 1720474800 | 2.39 | 0.05 | 2.14 | 2.33 | 2.44 | 2.33 | 589079 |
| 1720215600 | 2.34 | -0.06 | -2.50 | 2.36 | 2.37 | 2.32 | 559966 |
| 1720129200 | 2.4 | 0.01 | 0.42 | 2.37 | 2.41 | 2.37 | 115366 |
| 1720042800 | 2.39 | 0.12 | 5.29 | 2.2799999 | 2.43 | 2.27 | 697515 |
| 1719956400 | 2.27 | 0 | 0.00 | 2.2799999 | 2.3 | 2.2599999 | 248566 |
| 1719610800 | 2.27 | -0.09 | -3.81 | 2.36 | 2.36 | 2.27 | 461350 |
| 1719524400 | 2.36 | 0.06 | 2.61 | 2.27 | 2.38 | 2.2599999 | 536022 |
| 1719438000 | 2.3 | 0.09 | 4.07 | 2.21 | 2.32 | 2.21 | 369583 |
| 1719351600 | 2.21 | -0.08 | -3.49 | 2.29 | 2.29 | 2.21 | 512583 |
| 1719265200 | 2.29 | -0.01 | -0.43 | 2.2799999 | 2.34 | 2.27 | 301964 |
| 1719006000 | 2.3 | -0.01 | -0.43 | 2.3 | 2.31 | 2.27 | 1530884 |
| 1718919600 | 2.31 | 0 | 0.00 | 2.3 | 2.34 | 2.3 | 325386 |
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
