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 | -0.23 | -7.98611111111 | 2.88 | 2.88 | 2.55 | 578760 | 2.67013719 | CS |
| 4 | -0.29 | -9.86394557823 | 2.94 | 3.25 | 2.55 | 660237 | 2.90197664 | CS |
| 12 | -0.07 | -2.57352941176 | 2.72 | 3.25 | 2.55 | 537121 | 2.84017925 | CS |
| 26 | 0.33 | 14.224137931 | 2.32 | 3.64 | 2.25 | 582204 | 2.89280933 | CS |
| 52 | 0.33 | 14.224137931 | 2.32 | 4.45 | 2.12 | 671762 | 3.04661898 | CS |
| 156 | -6.17 | -69.9546485261 | 8.82 | 10.13 | 1.87 | 996782 | 4.52846789 | CS |
| 260 | -3.75 | -58.59375 | 6.4 | 25.25 | 1.87 | 3255298 | 11.90935275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 2.65 | 0.06 | 2.32 | 2.63 | 2.68 | 2.57 | 375400 |
| 1713475800 | 2.59 | -0.03 | -1.15 | 2.67 | 2.67 | 2.55 | 478100 |
| 1713389400 | 2.62 | -0.05 | -1.87 | 2.68 | 2.72 | 2.6 | 589600 |
| 1713302940 | 2.67 | -0.01 | -0.37 | 2.64 | 2.72 | 2.6 | 602600 |
| 1713216600 | 2.68 | -0.09 | -3.25 | 2.7799999 | 2.84 | 2.65 | 602500 |
| 1712957400 | 2.77 | -0.09 | -3.15 | 2.88 | 2.88 | 2.75 | 621000 |
| 1712870940 | 2.86 | -0.02 | -0.69 | 2.91 | 2.91 | 2.85 | 330700 |
| 1712784540 | 2.88 | -0.1 | -3.36 | 2.98 | 2.98 | 2.86 | 369900 |
| 1712698140 | 2.98 | 0.05 | 1.71 | 2.93 | 2.99 | 2.91 | 443900 |
| 1712611740 | 2.93 | 0.02 | 0.69 | 2.94 | 2.98 | 2.88 | 608100 |
| 1712352600 | 2.91 | -0.02 | -0.68 | 2.93 | 2.95 | 2.84 | 470100 |
| 1712266140 | 2.93 | -0.03 | -1.01 | 2.97 | 3.0299999 | 2.93 | 470000 |
| 1712179740 | 2.96 | -0.03 | -1.00 | 3.02 | 3.02 | 2.88 | 550500 |
| 1712093400 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.94 | 383100 |
| 1712006940 | 3.0299999 | 0.03 | 1.00 | 3.09 | 3.25 | 2.95 | 3281000 |
| 1711661400 | 3 | 0 | 0.00 | 2.97 | 3.1 | 2.92 | 1214200 |
| 1711574940 | 3 | 0.18 | 6.38 | 2.86 | 3 | 2.81 | 706000 |
| 1711488540 | 2.82 | 0 | 0.00 | 2.81 | 2.88 | 2.7799999 | 272200 |
| 1711402140 | 2.82 | -0.05 | -1.74 | 2.83 | 2.89 | 2.81 | 194200 |
| 1711143000 | 2.87 | -0.06 | -2.05 | 2.94 | 2.97 | 2.85 | 356800 |
| 1711056600 | 2.93 | -0.07 | -2.33 | 3 | 3.05 | 2.92 | 408900 |
| 1710970200 | 3 | 0.27 | 9.89 | 2.77 | 3.02 | 2.75 | 822400 |
| 1710883740 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.81 | 2.72 | 258200 |
| 1710797400 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.82 | 2.74 | 255700 |
| 1710538200 | 2.8 | -0.07 | -2.44 | 2.89 | 2.9 | 2.77 | 331100 |
| 1710451740 | 2.87 | 0 | 0.00 | 2.84 | 2.93 | 2.83 | 268800 |
| 1710365400 | 2.87 | 0.07 | 2.50 | 2.75 | 2.9 | 2.75 | 378200 |
| 1710278940 | 2.8 | 0.06 | 2.19 | 2.72 | 2.8 | 2.7 | 331800 |
| 1710192600 | 2.74 | -0.03 | -1.08 | 2.75 | 2.79 | 2.72 | 185300 |
| 1709933400 | 2.77 | 0.02 | 0.73 | 2.74 | 2.8 | 2.7 | 389100 |
| 1709847000 | 2.75 | -0.04 | -1.43 | 2.8 | 2.87 | 2.75 | 496600 |
| 1709760540 | 2.79 | -0.07 | -2.45 | 2.89 | 2.9 | 2.7799999 | 658100 |
| 1709674200 | 2.86 | -0.06 | -2.05 | 2.94 | 3.0099999 | 2.82 | 714200 |
| 1709587740 | 2.92 | -0.12 | -3.95 | 3.0099999 | 3.11 | 2.92 | 759500 |
| 1709328600 | 3.04 | 0.1 | 3.40 | 2.95 | 3.04 | 2.89 | 764600 |
| 1709242200 | 2.94 | -0.03 | -1.01 | 2.97 | 2.97 | 2.87 | 445200 |
| 1709155800 | 2.97 | -0.01 | -0.34 | 2.98 | 3 | 2.94 | 618900 |
| 1709069400 | 2.98 | 0.08 | 2.76 | 2.93 | 3.0099999 | 2.92 | 896900 |
| 1708983000 | 2.9 | 0.03 | 1.05 | 2.88 | 2.95 | 2.84 | 382200 |
| 1708723800 | 2.87 | 0.05 | 1.77 | 2.85 | 2.88 | 2.79 | 456200 |
| 1708637400 | 2.82 | 0.06 | 2.17 | 2.74 | 2.86 | 2.74 | 490100 |
| 1708550940 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.71 | 278300 |
| 1708464600 | 2.77 | 0.16 | 6.13 | 2.61 | 2.77 | 2.59 | 673000 |
| 1708378200 | 2.61 | -0.03 | -1.14 | 2.64 | 2.66 | 2.59 | 551700 |
| 1708119000 | 2.64 | -0.04 | -1.49 | 2.69 | 2.69 | 2.63 | 651500 |
| 1708032600 | 2.68 | -0.04 | -1.47 | 2.72 | 2.75 | 2.65 | 315700 |
| 1707946200 | 2.72 | 0.02 | 0.74 | 2.65 | 2.72 | 2.63 | 248500 |
| 1707514200 | 2.7 | 0.03 | 1.12 | 2.66 | 2.71 | 2.62 | 420300 |
| 1707427800 | 2.67 | -0.12 | -4.30 | 2.8 | 2.8 | 2.65 | 562800 |
| 1707341400 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.71 | 361700 |
| 1707255000 | 2.7799999 | 0.07 | 2.58 | 2.68 | 2.7799999 | 2.68 | 319200 |
| 1707168600 | 2.71 | 0.05 | 1.88 | 2.68 | 2.72 | 2.62 | 502100 |
| 1706909400 | 2.66 | 0.03 | 1.14 | 2.63 | 2.7 | 2.6 | 494500 |
| 1706822940 | 2.63 | -0.02 | -0.75 | 2.65 | 2.67 | 2.56 | 801300 |
| 1706736600 | 2.65 | 0.08 | 3.11 | 2.61 | 2.72 | 2.6 | 490500 |
| 1706650200 | 2.57 | -0.01 | -0.39 | 2.58 | 2.62 | 2.55 | 313300 |
| 1706563800 | 2.58 | -0.08 | -3.01 | 2.7 | 2.7 | 2.58 | 412200 |
| 1706304600 | 2.66 | -0.01 | -0.37 | 2.72 | 2.73 | 2.65 | 362800 |
| 1706218200 | 2.67 | 0.01 | 0.38 | 2.67 | 2.82 | 2.67 | 523000 |
| 1706131800 | 2.66 | -0.08 | -2.92 | 2.7799999 | 2.81 | 2.66 | 300600 |
| 1706045400 | 2.74 | 0.06 | 2.24 | 2.67 | 2.7599999 | 2.67 | 274600 |
| 1705959000 | 2.68 | -0.07 | -2.55 | 2.77 | 2.79 | 2.66 | 392900 |
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
