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 | -0.14 | -6.82926829268 | 2.05 | 2.12 | 1.89 | 3184220 | 1.98102694 | CS |
| 4 | -0.52 | -21.3991769547 | 2.43 | 2.68 | 1.89 | 3163505 | 2.18824922 | CS |
| 12 | 0.02 | 1.0582010582 | 1.89 | 2.68 | 1.83 | 2496772 | 2.16281595 | CS |
| 26 | -0.02 | -1.03626943005 | 1.93 | 2.68 | 1.72 | 3115818 | 2.06887742 | CS |
| 52 | -0.1 | -4.97512437811 | 2.01 | 3.79 | 1.72 | 3084772 | 2.35851407 | CS |
| 156 | -10.14 | -84.1493775934 | 12.05 | 13.28 | 1.25 | 2667758 | 4.07693819 | CS |
| 260 | -10.14 | -84.1493775934 | 12.05 | 13.28 | 1.25 | 2667758 | 4.07693819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 1.91 | -0.07 | -3.54 | 1.96 | 1.97 | 1.9 | 2008700 |
| 1714426200 | 1.98 | 0.03 | 1.54 | 1.96 | 1.99 | 1.95 | 1960100 |
| 1714167000 | 1.95 | -0.02 | -1.02 | 1.99 | 2 | 1.95 | 3237600 |
| 1714080540 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.89 | 3178200 |
| 1713994200 | 1.98 | -0.1 | -4.81 | 2.07 | 2.09 | 1.94 | 6092600 |
| 1713907800 | 2.08 | 0.04 | 1.96 | 2.05 | 2.12 | 2.02 | 1452600 |
| 1713821340 | 2.04 | -0.06 | -2.86 | 2.1 | 2.11 | 2.02 | 2407700 |
| 1713562200 | 2.1 | 0.07 | 3.45 | 2.05 | 2.2 | 2.05 | 2620300 |
| 1713475800 | 2.0299999 | -0.08 | -3.79 | 2.11 | 2.2 | 2.0299999 | 2412600 |
| 1713389400 | 2.11 | 0.03 | 1.44 | 2.11 | 2.18 | 2.04 | 1979700 |
| 1713302940 | 2.08 | 0 | 0.00 | 2.08 | 2.14 | 2.0099999 | 3377500 |
| 1713216600 | 2.08 | -0.18 | -7.96 | 2.27 | 2.2799999 | 2.06 | 7637900 |
| 1712957400 | 2.2599999 | -0.12 | -5.04 | 2.38 | 2.4 | 2.21 | 3926400 |
| 1712870940 | 2.38 | 0.06 | 2.59 | 2.34 | 2.44 | 2.31 | 4285300 |
| 1712784540 | 2.32 | -0.26 | -10.08 | 2.6 | 2.6 | 2.29 | 4085000 |
| 1712698140 | 2.58 | 0.22 | 9.32 | 2.36 | 2.68 | 2.36 | 5282100 |
| 1712611740 | 2.36 | -0.04 | -1.67 | 2.42 | 2.43 | 2.33 | 1638100 |
| 1712352600 | 2.4 | 0.04 | 1.69 | 2.36 | 2.44 | 2.36 | 1508700 |
| 1712266140 | 2.36 | 0.01 | 0.43 | 2.37 | 2.44 | 2.35 | 1912600 |
| 1712179740 | 2.35 | -0.13 | -5.24 | 2.47 | 2.5099999 | 2.35 | 2084400 |
| 1712093400 | 2.48 | 0.03 | 1.22 | 2.43 | 2.48 | 2.31 | 2190700 |
| 1712006940 | 2.45 | 0.01 | 0.41 | 2.42 | 2.47 | 2.39 | 1910000 |
| 1711661400 | 2.44 | 0.3 | 14.02 | 2.07 | 2.55 | 2 | 13676400 |
| 1711574940 | 2.14 | -0.02 | -0.93 | 2.14 | 2.16 | 2.08 | 1542200 |
| 1711488540 | 2.16 | 0 | 0.00 | 2.14 | 2.2 | 2.13 | 862000 |
| 1711402140 | 2.16 | 0.01 | 0.47 | 2.17 | 2.21 | 2.11 | 1183800 |
| 1711143000 | 2.15 | -0.07 | -3.15 | 2.2 | 2.2 | 2.13 | 959900 |
| 1711056600 | 2.22 | 0.04 | 1.83 | 2.2 | 2.2599999 | 2.13 | 1213500 |
| 1710970200 | 2.18 | 0.09 | 4.31 | 2.12 | 2.21 | 2.09 | 1134500 |
| 1710883740 | 2.09 | 0 | 0.00 | 2.11 | 2.12 | 2.05 | 974300 |
| 1710797400 | 2.09 | -0.05 | -2.34 | 2.15 | 2.16 | 2.07 | 1287800 |
| 1710538200 | 2.14 | -0.07 | -3.17 | 2.2 | 2.21 | 2.1 | 1039700 |
| 1710451740 | 2.21 | -0.04 | -1.78 | 2.24 | 2.27 | 2.18 | 1382300 |
| 1710365400 | 2.25 | 0.07 | 3.21 | 2.18 | 2.29 | 2.18 | 1108600 |
| 1710278940 | 2.18 | 0.07 | 3.32 | 2.14 | 2.21 | 2.08 | 1317800 |
| 1710192600 | 2.11 | -0.02 | -0.94 | 2.13 | 2.16 | 2.1 | 534100 |
| 1709933400 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 2.0299999 | 2125300 |
| 1709847000 | 2.12 | -0.02 | -0.93 | 2.15 | 2.23 | 2.1 | 1605600 |
| 1709760540 | 2.14 | -0.02 | -0.93 | 2.18 | 2.22 | 2.14 | 1154300 |
| 1709674200 | 2.16 | 0.02 | 0.93 | 2.16 | 2.25 | 2.13 | 1576900 |
| 1709587740 | 2.14 | -0.05 | -2.28 | 2.17 | 2.24 | 2.14 | 1254500 |
| 1709328600 | 2.19 | -0.05 | -2.23 | 2.24 | 2.34 | 2.19 | 2419100 |
| 1709242200 | 2.24 | 0.09 | 4.19 | 2.12 | 2.27 | 2.11 | 4055600 |
| 1709155800 | 2.15 | 0.03 | 1.42 | 2.11 | 2.18 | 2.1 | 2855100 |
| 1709069400 | 2.12 | 0.06 | 2.91 | 2.08 | 2.14 | 2.08 | 2834300 |
| 1708983000 | 2.06 | 0.05 | 2.49 | 2.0299999 | 2.09 | 2.02 | 1506400 |
| 1708723800 | 2.0099999 | -0.08 | -3.83 | 2.11 | 2.12 | 2.0099999 | 1073400 |
| 1708637400 | 2.09 | 0.06 | 2.96 | 2.0299999 | 2.1 | 2.0099999 | 1600800 |
| 1708550940 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.06 | 1.99 | 1537500 |
| 1708464600 | 2.06 | 0.09 | 4.57 | 1.95 | 2.06 | 1.93 | 2965700 |
| 1708378200 | 1.97 | 0.06 | 3.14 | 1.91 | 2 | 1.89 | 1552200 |
| 1708119000 | 1.91 | 0.04 | 2.14 | 1.89 | 1.91 | 1.86 | 1871200 |
| 1708032600 | 1.87 | -0.01 | -0.53 | 1.87 | 1.91 | 1.86 | 2259500 |
| 1707946200 | 1.88 | -0.04 | -2.08 | 1.91 | 1.91 | 1.85 | 2071200 |
| 1707514200 | 1.92 | 0.03 | 1.59 | 1.89 | 1.93 | 1.87 | 2293300 |
| 1707427800 | 1.89 | -0.07 | -3.57 | 1.94 | 1.96 | 1.83 | 4690600 |
| 1707341400 | 1.96 | 0.01 | 0.51 | 1.95 | 1.99 | 1.92 | 2111600 |
| 1707255000 | 1.95 | 0.05 | 2.63 | 1.89 | 1.98 | 1.89 | 3504900 |
| 1707168600 | 1.9 | -0.01 | -0.52 | 1.91 | 1.95 | 1.87 | 3606700 |
| 1706909400 | 1.91 | -0.05 | -2.55 | 1.96 | 1.99 | 1.88 | 4039400 |
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
