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 | 0.28 | 14.2131979695 | 1.97 | 2.39 | 1.93 | 215880 | 2.14287845 | CS |
| 4 | 0.05 | 2.27272727273 | 2.2 | 2.39 | 1.93 | 168284 | 2.15436792 | CS |
| 12 | 0 | 0 | 2.25 | 2.45 | 1.85 | 137714 | 2.09998917 | CS |
| 26 | 0.01 | 0.446428571429 | 2.24 | 2.6 | 1.83 | 152880 | 2.20064565 | CS |
| 52 | 0.73 | 48.0263157895 | 1.52 | 2.97 | 1.5 | 158934 | 2.25163315 | CS |
| 156 | -1.87 | -45.3883495146 | 4.12 | 4.96 | 1.41 | 589967 | 3.16256644 | CS |
| 260 | -2.2 | -49.4382022472 | 4.45 | 10.66 | 1.41 | 743983 | 4.45026247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 2.25 | 0 | 0.00 | 2.23 | 2.39 | 2.2 | 195400 |
| 1713907800 | 2.25 | 0.09 | 4.17 | 2.21 | 2.3 | 2.17 | 244300 |
| 1713821340 | 2.16 | 0.11 | 5.37 | 2.05 | 2.22 | 2.05 | 473100 |
| 1713562200 | 2.05 | 0.01 | 0.49 | 2.04 | 2.09 | 1.93 | 138100 |
| 1713475800 | 2.04 | -0.01 | -0.49 | 2.05 | 2.09 | 2.02 | 64800 |
| 1713389400 | 2.05 | 0.05 | 2.50 | 1.97 | 2.1 | 1.97 | 159100 |
| 1713302940 | 2 | -0.04 | -1.96 | 1.99 | 2.05 | 1.99 | 42200 |
| 1713216600 | 2.04 | 0.01 | 0.49 | 2.06 | 2.06 | 1.95 | 140200 |
| 1712957400 | 2.0299999 | -0.09 | -4.25 | 2.11 | 2.12 | 2 | 300500 |
| 1712870940 | 2.12 | -0.04 | -1.85 | 2.13 | 2.16 | 2.12 | 43200 |
| 1712784540 | 2.16 | -0.04 | -1.82 | 2.2 | 2.21 | 2.14 | 47200 |
| 1712698140 | 2.2 | 0.02 | 0.92 | 2.18 | 2.22 | 2.17 | 42400 |
| 1712611740 | 2.18 | -0.03 | -1.36 | 2.2 | 2.23 | 2.17 | 52500 |
| 1712352600 | 2.21 | -0.03 | -1.34 | 2.27 | 2.27 | 2.2 | 50700 |
| 1712266140 | 2.24 | 0.07 | 3.23 | 2.14 | 2.27 | 2.14 | 101700 |
| 1712179740 | 2.17 | -0.03 | -1.36 | 2.16 | 2.19 | 2.11 | 107000 |
| 1712093400 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.06 | 414000 |
| 1712006940 | 2.21 | 0.02 | 0.91 | 2.19 | 2.24 | 2.09 | 293900 |
| 1711661400 | 2.19 | -0.05 | -2.23 | 2.17 | 2.3 | 2.05 | 390000 |
| 1711574940 | 2.24 | 0.04 | 1.82 | 2.2 | 2.31 | 2.17 | 92500 |
| 1711488540 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.34 | 2.2 | 92100 |
| 1711402140 | 2.2799999 | 0.02 | 0.88 | 2.25 | 2.37 | 2.15 | 142800 |
| 1711143000 | 2.2599999 | 0.18 | 8.65 | 2.09 | 2.2599999 | 2.08 | 255800 |
| 1711056600 | 2.08 | -0.14 | -6.31 | 2.22 | 2.22 | 2.08 | 214500 |
| 1710970200 | 2.22 | 0.09 | 4.23 | 2.15 | 2.22 | 2.13 | 90700 |
| 1710883740 | 2.13 | 0.08 | 3.90 | 2.08 | 2.15 | 2.07 | 61200 |
| 1710797400 | 2.05 | -0.04 | -1.91 | 2.1 | 2.15 | 2.04 | 68400 |
| 1710538200 | 2.09 | 0.1 | 5.03 | 2 | 2.1 | 1.99 | 154800 |
| 1710451740 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.05 | 1.97 | 35900 |
| 1710365400 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.08 | 1.92 | 124000 |
| 1710278940 | 1.95 | 0.05 | 2.63 | 1.92 | 1.95 | 1.9 | 73100 |
| 1710192600 | 1.9 | -0.03 | -1.55 | 1.92 | 1.92 | 1.89 | 39400 |
| 1709933400 | 1.93 | 0 | 0.00 | 1.92 | 1.94 | 1.89 | 57500 |
| 1709847000 | 1.93 | 0.04 | 2.12 | 1.9 | 1.93 | 1.9 | 47200 |
| 1709760540 | 1.89 | 0.02 | 1.07 | 1.9 | 1.94 | 1.87 | 84100 |
| 1709674200 | 1.87 | -0.02 | -1.06 | 1.89 | 1.92 | 1.85 | 112600 |
| 1709587740 | 1.89 | -0.06 | -3.08 | 1.97 | 1.99 | 1.88 | 186900 |
| 1709328600 | 1.95 | -0.01 | -0.51 | 1.94 | 2 | 1.92 | 144300 |
| 1709242200 | 1.96 | 0 | 0.00 | 1.96 | 2 | 1.92 | 225000 |
| 1709155800 | 1.96 | -0.06 | -2.97 | 2 | 2.05 | 1.94 | 213000 |
| 1709069400 | 2.02 | 0.04 | 2.02 | 1.99 | 2.04 | 1.97 | 381800 |
| 1708983000 | 1.98 | -0.03 | -1.49 | 1.97 | 2 | 1.96 | 51000 |
| 1708723800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.04 | 1.97 | 97000 |
| 1708637400 | 2 | -0.02 | -0.99 | 2.02 | 2.09 | 1.99 | 210100 |
| 1708550940 | 2.02 | 0.06 | 3.06 | 1.98 | 2.02 | 1.95 | 141100 |
| 1708464600 | 1.96 | 0 | 0.00 | 1.96 | 2 | 1.94 | 86200 |
| 1708378200 | 1.96 | 0 | 0.00 | 1.96 | 2.02 | 1.93 | 66800 |
| 1708119000 | 1.96 | -0.01 | -0.51 | 1.97 | 2 | 1.93 | 150600 |
| 1708032600 | 1.97 | -0.03 | -1.50 | 1.99 | 2.08 | 1.97 | 108300 |
| 1707946200 | 2 | -0.05 | -2.44 | 2.0299999 | 2.0299999 | 1.99 | 64900 |
| 1707514200 | 2.05 | -0.12 | -5.53 | 2.15 | 2.17 | 2.04 | 235200 |
| 1707427800 | 2.17 | -0.05 | -2.25 | 2.22 | 2.23 | 2.17 | 97900 |
| 1707341400 | 2.22 | -0.03 | -1.33 | 2.25 | 2.2599999 | 2.21 | 88100 |
| 1707255000 | 2.25 | -0.02 | -0.88 | 2.27 | 2.3 | 2.23 | 55500 |
| 1707168600 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.32 | 2.23 | 47500 |
| 1706909400 | 2.2799999 | -0.12 | -5.00 | 2.35 | 2.4 | 2.2799999 | 128800 |
| 1706822940 | 2.4 | 0.11 | 4.80 | 2.25 | 2.45 | 2.22 | 166900 |
| 1706736600 | 2.29 | 0.04 | 1.78 | 2.25 | 2.29 | 2.22 | 51300 |
| 1706650200 | 2.25 | -0.02 | -0.88 | 2.23 | 2.2799999 | 2.22 | 33600 |
| 1706563800 | 2.27 | 0.02 | 0.89 | 2.22 | 2.2799999 | 2.21 | 37000 |
| 1706304600 | 2.25 | -0.03 | -1.32 | 2.3 | 2.32 | 2.24 | 61000 |
| 1706218200 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.36 | 2.2599999 | 48400 |
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
