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 | 0.480769230769 | 2.08 | 2.15 | 1.97 | 4183900 | 2.09955075 | CS |
| 4 | -0.33 | -13.6363636364 | 2.42 | 2.49 | 1.97 | 3885775 | 2.16448001 | CS |
| 12 | -0.91 | -30.3333333333 | 3 | 3.11 | 1.97 | 4430141 | 2.60680987 | CS |
| 26 | -2.34 | -52.8216704289 | 4.43 | 4.62 | 1.97 | 4013843 | 3.16431924 | CS |
| 52 | -3.31 | -61.2962962963 | 5.4 | 6.28 | 1.97 | 3633972 | 3.90117912 | CS |
| 156 | -7.11 | -77.2826086957 | 9.2 | 11.4 | 1.97 | 3714383 | 5.05322781 | CS |
| 260 | -11.11 | -84.1666666667 | 13.2 | 25.34 | 1.97 | 3156001 | 7.32753759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 2.09 | -0.03 | -1.42 | 2.13 | 2.15 | 2.09 | 2005100 |
| 1737062940 | 2.12 | -0.03 | -1.40 | 2.15 | 2.15 | 2.06 | 6890300 |
| 1736976540 | 2.15 | 0.12 | 5.91 | 2.04 | 2.15 | 2.0299999 | 6498800 |
| 1736890140 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.04 | 1.97 | 2300000 |
| 1736803740 | 2.02 | -0.04 | -1.94 | 2.05 | 2.07 | 1.98 | 2548200 |
| 1736544540 | 2.06 | -0.02 | -0.96 | 2.08 | 2.09 | 2.02 | 2682200 |
| 1736458140 | 2.08 | 0.01 | 0.48 | 2.08 | 2.15 | 2.07 | 1596100 |
| 1736371740 | 2.07 | -0.09 | -4.17 | 2.13 | 2.13 | 2.04 | 4561300 |
| 1736285400 | 2.16 | -0.01 | -0.46 | 2.17 | 2.21 | 2.14 | 2633400 |
| 1736198940 | 2.17 | 0.1 | 4.83 | 2.09 | 2.19 | 2.09 | 5634200 |
| 1735939740 | 2.07 | -0.05 | -2.36 | 2.12 | 2.16 | 2.07 | 1838800 |
| 1735853400 | 2.12 | -0.04 | -1.85 | 2.17 | 2.23 | 2.09 | 4053700 |
| 1735594200 | 2.16 | -0.04 | -1.82 | 2.2 | 2.2 | 2.09 | 3958600 |
| 1735334940 | 2.2 | -0.05 | -2.22 | 2.19 | 2.21 | 2.1 | 3970300 |
| 1735248540 | 2.25 | -0.05 | -2.17 | 2.3 | 2.33 | 2.23 | 2955800 |
| 1734989340 | 2.3 | -0.08 | -3.36 | 2.36 | 2.37 | 2.29 | 3542300 |
| 1734730200 | 2.38 | -0.03 | -1.24 | 2.42 | 2.49 | 2.36 | 6508400 |
| 1734643800 | 2.41 | 0.17 | 7.59 | 2.2599999 | 2.41 | 2.25 | 4065100 |
| 1734557400 | 2.24 | -0.19 | -7.82 | 2.43 | 2.44 | 2.2 | 3796900 |
| 1734470940 | 2.43 | -0.03 | -1.22 | 2.47 | 2.49 | 2.38 | 4994800 |
| 1734384540 | 2.46 | -0.09 | -3.53 | 2.57 | 2.58 | 2.46 | 3291600 |
| 1734125340 | 2.55 | -0.08 | -3.04 | 2.62 | 2.66 | 2.54 | 3070100 |
| 1734039000 | 2.63 | -0.2 | -7.07 | 2.79 | 2.79 | 2.57 | 3880000 |
| 1733952540 | 2.83 | 0.16 | 5.99 | 2.67 | 2.85 | 2.65 | 5450200 |
| 1733866140 | 2.67 | 0.13 | 5.12 | 2.56 | 2.67 | 2.56 | 3249200 |
| 1733779740 | 2.54 | -0.02 | -0.78 | 2.54 | 2.61 | 2.5299999 | 2196800 |
| 1733520600 | 2.56 | -0.1 | -3.76 | 2.61 | 2.67 | 2.52 | 3844400 |
| 1733434200 | 2.66 | 0.07 | 2.70 | 2.64 | 2.71 | 2.63 | 2374700 |
| 1733347800 | 2.59 | -0.02 | -0.77 | 2.6 | 2.68 | 2.59 | 2182300 |
| 1733261340 | 2.61 | 0.01 | 0.38 | 2.59 | 2.66 | 2.56 | 2681500 |
| 1733174940 | 2.6 | 0 | 0.00 | 2.6 | 2.66 | 2.54 | 2890800 |
| 1732915740 | 2.6 | 0 | 0.00 | 2.59 | 2.64 | 2.5099999 | 7467800 |
| 1732829400 | 2.6 | -0.22 | -7.80 | 2.8 | 2.81 | 2.6 | 11074200 |
| 1732743000 | 2.82 | -0.21 | -6.93 | 3 | 3.05 | 2.81 | 5680200 |
| 1732656600 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.09 | 2.97 | 4483200 |
| 1732570140 | 3.05 | 0.24 | 8.54 | 2.7799999 | 3.05 | 2.7799999 | 7611500 |
| 1732310940 | 2.81 | 0.12 | 4.46 | 2.71 | 2.81 | 2.7 | 2105900 |
| 1732224600 | 2.69 | -0.06 | -2.18 | 2.72 | 2.72 | 2.65 | 4001900 |
| 1732051800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.7599999 | 2.63 | 2734200 |
| 1731965340 | 2.7 | -0.07 | -2.53 | 2.77 | 2.79 | 2.68 | 6079600 |
| 1731619800 | 2.77 | -0.08 | -2.81 | 2.83 | 2.9 | 2.77 | 4025800 |
| 1731533400 | 2.85 | -0.2 | -6.56 | 3.05 | 3.11 | 2.83 | 5039100 |
| 1731446940 | 3.05 | 0.27 | 9.71 | 2.81 | 3.07 | 2.8 | 12673100 |
| 1731360540 | 2.7799999 | 0 | 0.00 | 2.8 | 2.83 | 2.75 | 2954800 |
| 1731101400 | 2.7799999 | -0.06 | -2.11 | 2.82 | 2.82 | 2.74 | 4809800 |
| 1731014940 | 2.84 | -0.11 | -3.73 | 2.94 | 3 | 2.82 | 7879000 |
| 1730928600 | 2.95 | 0.01 | 0.34 | 2.85 | 2.96 | 2.83 | 5167400 |
| 1730842200 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.81 | 5246000 |
| 1730755800 | 2.9 | 0.16 | 5.84 | 2.7799999 | 2.91 | 2.7599999 | 6482500 |
| 1730496600 | 2.74 | -0.16 | -5.52 | 2.91 | 2.91 | 2.72 | 4803400 |
| 1730410200 | 2.9 | -0.05 | -1.69 | 2.94 | 3.0099999 | 2.87 | 3805800 |
| 1730323800 | 2.95 | 0.12 | 4.24 | 2.81 | 2.99 | 2.81 | 4136500 |
| 1730237340 | 2.83 | -0.05 | -1.74 | 2.87 | 2.9 | 2.79 | 3282800 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.86 | 2.93 | 2.86 | 3173600 |
| 1729891800 | 2.84 | -0.14 | -4.70 | 3 | 3.0299999 | 2.84 | 4368700 |
| 1729805400 | 2.98 | 0.08 | 2.76 | 2.9 | 3 | 2.85 | 4948200 |
| 1729719000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.7599999 | 5572100 |
| 1729632600 | 2.8 | -0.07 | -2.44 | 2.85 | 2.87 | 2.7799999 | 5406500 |
| 1729546140 | 2.87 | 0.02 | 0.70 | 2.86 | 2.91 | 2.81 | 3085400 |
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
