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 | 0.13 | 6.95187165775 | 1.87 | 2.06 | 1.76 | 201235 | 1.9384472 | CS |
| 4 | -0.025 | -1.23456790123 | 2.025 | 2.06 | 1.57 | 199269 | 1.85414885 | CS |
| 12 | -0.37 | -15.611814346 | 2.37 | 2.66 | 1.57 | 168662 | 2.04059065 | CS |
| 26 | -0.81 | -28.8256227758 | 2.81 | 3.21 | 1.57 | 267947 | 2.35834413 | CS |
| 52 | 0.14 | 7.52688172043 | 1.86 | 3.21 | 1.57 | 268865 | 2.41859431 | CS |
| 156 | -0.58 | -22.480620155 | 2.58 | 3.21 | 1.57 | 260346 | 2.41228084 | CS |
| 260 | -0.58 | -22.480620155 | 2.58 | 3.21 | 1.57 | 260346 | 2.41228084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1721943600 | 1.86 | -0.05 | -2.62 | 1.92 | 1.98 | 1.85 | 123019 |
| 1721857200 | 1.91 | -0.05 | -2.55 | 1.95 | 2.05 | 1.88 | 204109 |
| 1721770800 | 1.96 | 0.01 | 0.51 | 1.98 | 2.06 | 1.91 | 219882 |
| 1721684400 | 1.95 | 0.19 | 10.80 | 1.87 | 2.0099999 | 1.76 | 233585 |
| 1721425200 | 1.76 | -0.08 | -4.35 | 1.83 | 1.83 | 1.71 | 178812 |
| 1721338800 | 1.84 | 0.01 | 0.55 | 1.84 | 1.9 | 1.8 | 165034 |
| 1721252400 | 1.83 | -0.09 | -4.69 | 1.81 | 1.94 | 1.77 | 214829 |
| 1721166000 | 1.92 | 0.05 | 2.67 | 1.89 | 1.99 | 1.81 | 301498 |
| 1721079600 | 1.87 | 0.02 | 1.08 | 1.83 | 1.92 | 1.79 | 124588 |
| 1720820400 | 1.85 | -0.05 | -2.63 | 1.91 | 1.91 | 1.8 | 202048 |
| 1720734000 | 1.9 | 0.26 | 15.85 | 1.6399999 | 1.91 | 1.58 | 580131 |
| 1720647600 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.68 | 1.59 | 79728 |
| 1720561200 | 1.65 | -0.11 | -6.25 | 1.76 | 1.77 | 1.57 | 219912 |
| 1720474800 | 1.76 | -0.07 | -3.83 | 1.86 | 1.86 | 1.73 | 118017 |
| 1720215600 | 1.83 | 0.03 | 1.67 | 1.8 | 1.88 | 1.78 | 95100 |
| 1720129200 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.79 | 35500 |
| 1720042800 | 1.83 | 0.1 | 5.78 | 1.71 | 1.91 | 1.71 | 147495 |
| 1719956400 | 1.73 | -0.13 | -6.99 | 1.85 | 1.85 | 1.73 | 230587 |
| 1719610800 | 1.86 | -0.21 | -10.14 | 2.025 | 2.025 | 1.79 | 267440 |
| 1719524400 | 2.07 | 0 | 0.00 | 2.04 | 2.1 | 1.97 | 206826 |
| 1719438000 | 2.07 | 0.15 | 7.81 | 1.92 | 2.08 | 1.9 | 224684 |
| 1719351600 | 1.92 | -0.12 | -5.88 | 2.0299999 | 2.0299999 | 1.91 | 130358 |
| 1719265200 | 2.04 | 0.13 | 6.81 | 1.84 | 2.04 | 1.84 | 155567 |
| 1719006000 | 1.91 | -0.04 | -2.05 | 1.94 | 1.94 | 1.86 | 110102 |
| 1718919600 | 1.95 | 0.02 | 1.04 | 1.88 | 1.95 | 1.86 | 201650 |
| 1718833200 | 1.93 | -0.01 | -0.52 | 1.93 | 1.94 | 1.91 | 4994 |
| 1718746800 | 1.94 | 0.03 | 1.57 | 1.9 | 1.95 | 1.87 | 80703 |
| 1718660400 | 1.91 | 0.06 | 3.24 | 1.94 | 1.94 | 1.81 | 123832 |
| 1718401200 | 1.85 | 0.04 | 2.21 | 1.96 | 1.96 | 1.79 | 119933 |
| 1718314800 | 1.81 | -0.15 | -7.65 | 1.96 | 1.96 | 1.81 | 307650 |
| 1718228400 | 1.96 | 0.01 | 0.51 | 2.02 | 2.02 | 1.91 | 157961 |
| 1718142000 | 1.95 | -0.06 | -2.99 | 2 | 2 | 1.86 | 102794 |
| 1718055600 | 2.0099999 | 0.01 | 0.50 | 1.96 | 2.05 | 1.96 | 54977 |
| 1717796400 | 2 | -0.05 | -2.44 | 2.0099999 | 2.05 | 1.98 | 48254 |
| 1717710000 | 2.05 | 0.07 | 3.54 | 1.98 | 2.06 | 1.95 | 114975 |
| 1717623600 | 1.98 | -0.09 | -4.35 | 2.04 | 2.06 | 1.98 | 75670 |
| 1717537200 | 2.07 | 0.08 | 4.02 | 1.97 | 2.09 | 1.96 | 82523 |
| 1717450800 | 1.99 | -0.09 | -4.33 | 2.11 | 2.11 | 1.97 | 172374 |
| 1717191600 | 2.08 | -0.04 | -1.89 | 2.11 | 2.11 | 2.04 | 69012 |
| 1717105200 | 2.12 | 0.07 | 3.41 | 2.02 | 2.13 | 2.02 | 87316 |
| 1717018800 | 2.05 | -0.04 | -1.91 | 2.09 | 2.12 | 2.0299999 | 156749 |
| 1716932400 | 2.09 | -0.07 | -3.24 | 2.14 | 2.15 | 2.05 | 192433 |
| 1716846000 | 2.16 | 0.01 | 0.47 | 2.27 | 2.27 | 2.1 | 61459 |
| 1716586800 | 2.15 | 0.08 | 3.86 | 2.15 | 2.23 | 2.11 | 111430 |
| 1716500400 | 2.07 | -0.17 | -7.59 | 2.25 | 2.25 | 2.05 | 324561 |
| 1716414000 | 2.24 | -0.05 | -2.18 | 2.23 | 2.32 | 2.23 | 116780 |
| 1716327600 | 2.29 | -0.17 | -6.91 | 2.41 | 2.41 | 2.23 | 241936 |
| 1715982000 | 2.46 | 0.02 | 0.82 | 2.45 | 2.48 | 2.33 | 277773 |
| 1715895600 | 2.44 | 0.09 | 3.83 | 2.36 | 2.66 | 2.35 | 541136 |
| 1715809200 | 2.35 | -0.08 | -3.29 | 2.42 | 2.42 | 2.32 | 166175 |
| 1715722800 | 2.43 | 0.12 | 5.19 | 2.35 | 2.43 | 2.2799999 | 141723 |
| 1715636400 | 2.31 | 0.04 | 1.76 | 2.2799999 | 2.33 | 2.25 | 115458 |
| 1715377200 | 2.27 | -0.04 | -1.73 | 2.31 | 2.32 | 2.2 | 190985 |
| 1715290800 | 2.31 | 0.04 | 1.76 | 2.25 | 2.33 | 2.22 | 109527 |
| 1715204400 | 2.27 | 0.02 | 0.89 | 2.25 | 2.3 | 2.24 | 71820 |
| 1715118000 | 2.25 | -0.12 | -5.06 | 2.39 | 2.39 | 2.22 | 242681 |
| 1715031600 | 2.37 | -0.03 | -1.25 | 2.41 | 2.47 | 2.34 | 167772 |
| 1714772400 | 2.4 | 0 | 0.00 | 2.37 | 2.46 | 2.37 | 164320 |
| 1714686000 | 2.4 | -0.06 | -2.44 | 2.46 | 2.5 | 2.35 | 295123 |
| 1714599600 | 2.46 | -0.49 | -16.61 | 2.9 | 2.9 | 2.42 | 866852 |
| 1714513200 | 2.95 | 0.57 | 23.95 | 2.32 | 2.99 | 2.3 | 1182760 |
| 1714426800 | 2.38 | 0.2 | 9.17 | 2.2799999 | 2.39 | 2.21 | 226609 |
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
