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 | -0.01 | -0.36496350365 | 2.74 | 2.74 | 2.6 | 11725 | 2.67460026 | CS |
| 4 | -0.1 | -3.53356890459 | 2.83 | 2.85 | 2.58 | 8874 | 2.70596495 | CS |
| 12 | -0.07 | -2.5 | 2.8 | 2.85 | 2.52 | 7901 | 2.6834711 | CS |
| 26 | -0.08 | -2.84697508897 | 2.81 | 3.41 | 2.52 | 9635 | 2.90620304 | CS |
| 52 | -1.52 | -35.7647058824 | 4.25 | 4.57 | 2.52 | 11219 | 3.44668034 | CS |
| 156 | -2.3 | -45.7256461233 | 5.03 | 5.87 | 2.52 | 14695 | 4.62918686 | CS |
| 260 | -3.5 | -56.1797752809 | 6.23 | 6.5 | 1 | 14167 | 4.38236368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 2.71 | 0.07 | 2.65 | 2.69 | 2.71 | 2.69 | 34400 |
| 1713822000 | 2.64 | 0.03 | 1.15 | 2.61 | 2.71 | 2.61 | 12500 |
| 1713562800 | 2.61 | -0.01 | -0.38 | 2.62 | 2.63 | 2.61 | 1904 |
| 1713476400 | 2.62 | 0.02 | 0.77 | 2.61 | 2.62 | 2.61 | 3520 |
| 1713390000 | 2.6 | -0.03 | -1.14 | 2.74 | 2.74 | 2.6 | 6301 |
| 1713303600 | 2.63 | -0.13 | -4.71 | 2.7599999 | 2.7599999 | 2.63 | 802 |
| 1713217200 | 2.7599999 | 0.1 | 3.76 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1712958000 | 2.66 | 0.06 | 2.31 | 2.67 | 2.67 | 2.6 | 3700 |
| 1712871600 | 2.6 | 0.02 | 0.78 | 2.58 | 2.6 | 2.58 | 5936 |
| 1712785200 | 2.58 | -0.07 | -2.64 | 2.64 | 2.64 | 2.58 | 8399 |
| 1712698800 | 2.65 | 0.04 | 1.53 | 2.66 | 2.7 | 2.63 | 6307 |
| 1712612400 | 2.61 | -0.14 | -5.09 | 2.73 | 2.73 | 2.61 | 2024 |
| 1712353200 | 2.75 | 0.07 | 2.61 | 2.67 | 2.75 | 2.59 | 14225 |
| 1712266800 | 2.68 | -0.04 | -1.47 | 2.74 | 2.8 | 2.68 | 18501 |
| 1712180400 | 2.72 | -0.06 | -2.16 | 2.69 | 2.73 | 2.68 | 7000 |
| 1712094000 | 2.7799999 | 0.04 | 1.46 | 2.69 | 2.7799999 | 2.68 | 6105 |
| 1712007600 | 2.74 | -0.08 | -2.84 | 2.83 | 2.83 | 2.7 | 11665 |
| 1711662000 | 2.82 | -0.03 | -1.05 | 2.8 | 2.84 | 2.74 | 11500 |
| 1711575600 | 2.85 | 0.05 | 1.79 | 2.83 | 2.85 | 2.77 | 12811 |
| 1711489200 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 8100 |
| 1711402800 | 2.75 | 0.02 | 0.73 | 2.75 | 2.85 | 2.75 | 7800 |
| 1711143600 | 2.73 | -0.03 | -1.09 | 2.73 | 2.73 | 2.73 | 2900 |
| 1711057200 | 2.7599999 | 0.09 | 3.37 | 2.68 | 2.79 | 2.68 | 10470 |
| 1710970800 | 2.67 | 0.03 | 1.14 | 2.59 | 2.67 | 2.59 | 9450 |
| 1710884400 | 2.64 | 0.11 | 4.35 | 2.54 | 2.64 | 2.5299999 | 3700 |
| 1710798000 | 2.5299999 | -0.11 | -4.17 | 2.6 | 2.61 | 2.5299999 | 1800 |
| 1710538800 | 2.64 | 0.09 | 3.53 | 2.67 | 2.68 | 2.64 | 2700 |
| 1710452400 | 2.55 | -0.02 | -0.78 | 2.54 | 2.6 | 2.5299999 | 3700 |
| 1710366000 | 2.57 | -0.02 | -0.77 | 2.57 | 2.61 | 2.5299999 | 7242 |
| 1710279600 | 2.59 | -0.02 | -0.77 | 2.59 | 2.6 | 2.59 | 1200 |
| 1710193200 | 2.61 | -0.06 | -2.25 | 2.64 | 2.65 | 2.6 | 8920 |
| 1709937600 | 2.67 | 0.04 | 1.52 | 2.7 | 2.7 | 2.67 | 1005 |
| 1709851200 | 2.63 | 0.04 | 1.54 | 2.6 | 2.65 | 2.6 | 6100 |
| 1709764800 | 2.59 | 0.02 | 0.78 | 2.56 | 2.61 | 2.56 | 5704 |
| 1709678400 | 2.57 | -0.01 | -0.39 | 2.57 | 2.57 | 2.56 | 2200 |
| 1709592000 | 2.58 | -0.05 | -1.90 | 2.64 | 2.64 | 2.52 | 14563 |
| 1709332800 | 2.63 | 0 | 0.00 | 2.64 | 2.64 | 2.63 | 800 |
| 1709246400 | 2.63 | -0.02 | -0.75 | 2.69 | 2.74 | 2.63 | 22584 |
| 1709160000 | 2.65 | -0.05 | -1.85 | 2.65 | 2.65 | 2.62 | 3360 |
| 1709073600 | 2.7 | 0.05 | 1.89 | 2.73 | 2.73 | 2.7 | 9309 |
| 1708987200 | 2.65 | -0.06 | -2.21 | 2.69 | 2.69 | 2.65 | 8453 |
| 1708728000 | 2.71 | 0 | 0.00 | 2.69 | 2.72 | 2.65 | 23850 |
| 1708641600 | 2.71 | 0.02 | 0.74 | 2.66 | 2.71 | 2.65 | 8700 |
| 1708555200 | 2.69 | 0.04 | 1.51 | 2.72 | 2.74 | 2.68 | 2750 |
| 1708468800 | 2.65 | -0.07 | -2.57 | 2.72 | 2.73 | 2.64 | 7489 |
| 1708123200 | 2.72 | -0.02 | -0.73 | 2.71 | 2.73 | 2.7 | 3450 |
| 1708036800 | 2.74 | 0.14 | 5.38 | 2.65 | 2.74 | 2.65 | 7600 |
| 1707950400 | 2.6 | 0.02 | 0.78 | 2.69 | 2.69 | 2.57 | 2240 |
| 1707864000 | 2.58 | -0.1 | -3.73 | 2.63 | 2.63 | 2.58 | 19597 |
| 1707777600 | 2.68 | 0.01 | 0.37 | 2.7 | 2.73 | 2.66 | 11015 |
| 1707518400 | 2.67 | -0.03 | -1.11 | 2.66 | 2.7 | 2.66 | 5995 |
| 1707432000 | 2.7 | -0.09 | -3.23 | 2.7 | 2.7 | 2.65 | 22091 |
| 1707345600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1707259200 | 2.79 | 0.04 | 1.45 | 2.81 | 2.81 | 2.77 | 2170 |
| 1707172800 | 2.75 | -0.07 | -2.48 | 2.82 | 2.82 | 2.73 | 3450 |
| 1706913600 | 2.82 | 0.13 | 4.83 | 2.69 | 2.82 | 2.69 | 6100 |
| 1706827200 | 2.69 | -0.11 | -3.93 | 2.8 | 2.81 | 2.69 | 20541 |
| 1706740800 | 2.8 | -0.07 | -2.44 | 2.8 | 2.8 | 2.8 | 250 |
| 1706654400 | 2.87 | -0.03 | -1.03 | 2.9 | 2.9 | 2.75 | 9405 |
| 1706568000 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 200 |
| 1706308800 | 2.94 | 0.02 | 0.68 | 2.9 | 2.95 | 2.89 | 8700 |
| 1706222400 | 2.92 | -0.06 | -2.01 | 3 | 3 | 2.89 | 10110 |
| 1706136000 | 2.98 | -0.06 | -1.97 | 3.0099999 | 3.0099999 | 2.95 | 19369 |
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
