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 | -0.06 | -2.88461538462 | 2.08 | 2.09 | 1.9 | 42482160 | 1.9891897 | CS |
| 4 | -0.39 | -16.1825726141 | 2.41 | 2.46 | 1.9 | 30983737 | 2.17448647 | CS |
| 12 | -0.91 | -31.0580204778 | 2.93 | 3.03 | 1.9 | 35544695 | 2.44331769 | CS |
| 26 | -0.35 | -14.7679324895 | 2.37 | 3.56 | 1.9 | 28416286 | 2.70379185 | CS |
| 52 | 0.08 | 4.12371134021 | 1.94 | 3.68 | 1.89 | 26152445 | 2.78285511 | CS |
| 156 | -1.95 | -49.1183879093 | 3.97 | 4.9 | 1.72 | 32513361 | 2.79945922 | CS |
| 260 | -8.48 | -80.7619047619 | 10.5 | 12.8 | 1.72 | 38268014 | 4.21295186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 2.02 | 0.05 | 2.54 | 1.98 | 2.02 | 1.93 | 40445300 |
| 1713562200 | 1.97 | 0.04 | 2.07 | 1.96 | 2.02 | 1.9 | 46121900 |
| 1713475800 | 1.93 | -0.06 | -3.02 | 2 | 2.02 | 1.92 | 47962500 |
| 1713389400 | 1.99 | -0.06 | -2.93 | 2.07 | 2.09 | 1.97 | 37635900 |
| 1713302940 | 2.05 | -0.06 | -2.84 | 2.08 | 2.09 | 2.02 | 40245200 |
| 1713216600 | 2.11 | -0.09 | -4.09 | 2.19 | 2.19 | 2.06 | 35700000 |
| 1712957400 | 2.2 | -0.08 | -3.51 | 2.2799999 | 2.29 | 2.19 | 37544700 |
| 1712870940 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.34 | 2.2599999 | 25394800 |
| 1712784540 | 2.32 | -0.04 | -1.69 | 2.35 | 2.37 | 2.31 | 27240900 |
| 1712698140 | 2.36 | 0.08 | 3.51 | 2.32 | 2.39 | 2.27 | 24256000 |
| 1712611740 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.3 | 2.23 | 15658500 |
| 1712352600 | 2.24 | 0 | 0.00 | 2.25 | 2.2599999 | 2.21 | 20344300 |
| 1712266140 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.22 | 28941900 |
| 1712179740 | 2.22 | -0.14 | -5.93 | 2.35 | 2.36 | 2.2 | 50812000 |
| 1712093400 | 2.36 | -0.01 | -0.42 | 2.38 | 2.39 | 2.32 | 21790100 |
| 1712006940 | 2.37 | 0 | 0.00 | 2.38 | 2.46 | 2.36 | 20829700 |
| 1711661400 | 2.37 | -0.01 | -0.42 | 2.38 | 2.44 | 2.35 | 24462700 |
| 1711574940 | 2.38 | -0.03 | -1.24 | 2.4 | 2.41 | 2.34 | 24337000 |
| 1711488540 | 2.41 | -0.01 | -0.41 | 2.41 | 2.43 | 2.38 | 18967600 |
| 1711402140 | 2.42 | -0.02 | -0.82 | 2.47 | 2.5299999 | 2.41 | 24526600 |
| 1711143000 | 2.44 | 0.08 | 3.39 | 2.38 | 2.48 | 2.33 | 77908700 |
| 1711056600 | 2.36 | -0.34 | -12.59 | 2.59 | 2.6 | 2.35 | 89391300 |
| 1710970200 | 2.7 | 0.12 | 4.65 | 2.59 | 2.73 | 2.56 | 39622300 |
| 1710883740 | 2.58 | 0 | 0.00 | 2.61 | 2.64 | 2.55 | 26505800 |
| 1710797400 | 2.58 | 0.09 | 3.61 | 2.54 | 2.67 | 2.5299999 | 32303400 |
| 1710538200 | 2.49 | -0.32 | -11.39 | 2.8 | 2.83 | 2.48 | 73696100 |
| 1710451740 | 2.81 | -0.05 | -1.75 | 2.87 | 2.88 | 2.81 | 20016000 |
| 1710365400 | 2.86 | 0.07 | 2.51 | 2.77 | 2.89 | 2.75 | 20975500 |
| 1710278940 | 2.79 | 0.11 | 4.10 | 2.72 | 2.81 | 2.68 | 23402700 |
| 1710192600 | 2.68 | 0.01 | 0.37 | 2.65 | 2.72 | 2.64 | 17910300 |
| 1709933400 | 2.67 | -0.05 | -1.84 | 2.69 | 2.7 | 2.63 | 26449100 |
| 1709847000 | 2.72 | 0.01 | 0.37 | 2.71 | 2.75 | 2.69 | 19321300 |
| 1709760540 | 2.71 | -0.01 | -0.37 | 2.75 | 2.77 | 2.7 | 26831000 |
| 1709674200 | 2.72 | 0.14 | 5.43 | 2.68 | 2.7799999 | 2.67 | 37415400 |
| 1709587740 | 2.58 | -0.02 | -0.77 | 2.61 | 2.65 | 2.55 | 25014800 |
| 1709328600 | 2.6 | 0.08 | 3.17 | 2.5299999 | 2.61 | 2.5299999 | 22472900 |
| 1709242200 | 2.52 | -0.01 | -0.40 | 2.52 | 2.58 | 2.49 | 22047000 |
| 1709155800 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.57 | 2.5 | 16136200 |
| 1709069400 | 2.55 | 0.17 | 7.14 | 2.41 | 2.55 | 2.41 | 42183400 |
| 1708983000 | 2.38 | 0.02 | 0.85 | 2.36 | 2.41 | 2.36 | 16307200 |
| 1708723800 | 2.36 | -0.08 | -3.28 | 2.46 | 2.46 | 2.34 | 28868100 |
| 1708637400 | 2.44 | -0.06 | -2.40 | 2.52 | 2.55 | 2.44 | 29438000 |
| 1708550940 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.43 | 34413800 |
| 1708464600 | 2.5 | 0.02 | 0.81 | 2.46 | 2.54 | 2.46 | 18098900 |
| 1708378200 | 2.48 | 0.06 | 2.48 | 2.41 | 2.5099999 | 2.41 | 27822500 |
| 1708119000 | 2.42 | 0.05 | 2.11 | 2.39 | 2.5 | 2.39 | 39418200 |
| 1708032600 | 2.37 | 0.02 | 0.85 | 2.36 | 2.42 | 2.34 | 57043500 |
| 1707946200 | 2.35 | -0.05 | -2.08 | 2.39 | 2.4 | 2.33 | 27888900 |
| 1707514200 | 2.4 | -0.05 | -2.04 | 2.46 | 2.5299999 | 2.4 | 36002200 |
| 1707427800 | 2.45 | -0.05 | -2.00 | 2.49 | 2.5 | 2.43 | 46204200 |
| 1707341400 | 2.5 | -0.04 | -1.57 | 2.5299999 | 2.55 | 2.43 | 61793500 |
| 1707255000 | 2.54 | 0.03 | 1.20 | 2.52 | 2.56 | 2.5 | 40890000 |
| 1707168600 | 2.5099999 | -0.17 | -6.34 | 2.64 | 2.65 | 2.43 | 80879700 |
| 1706909400 | 2.68 | -0.2 | -6.94 | 2.86 | 2.89 | 2.5099999 | 118084700 |
| 1706822940 | 2.88 | -0.04 | -1.37 | 2.92 | 2.94 | 2.83 | 38217400 |
| 1706736600 | 2.92 | 0.03 | 1.04 | 2.91 | 3.0299999 | 2.9 | 30685300 |
| 1706650200 | 2.89 | -0.05 | -1.70 | 2.93 | 2.94 | 2.85 | 21170700 |
| 1706563800 | 2.94 | -0.09 | -2.97 | 3.0099999 | 3.0299999 | 2.94 | 20167900 |
| 1706304600 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.06 | 2.97 | 18594700 |
| 1706218200 | 3.04 | -0.01 | -0.33 | 3.08 | 3.09 | 3.02 | 18441900 |
| 1706131800 | 3.05 | -0.06 | -1.93 | 3.13 | 3.16 | 3.0299999 | 15063300 |
| 1706045400 | 3.11 | 0.05 | 1.63 | 3.09 | 3.13 | 3.05 | 14881000 |
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
