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 | 0.03 | 1.19047619048 | 2.52 | 2.67 | 2.43 | 612540 | 2.57661181 | CS |
| 4 | -0.21 | -7.60869565217 | 2.76 | 2.77 | 2.4 | 783058 | 2.60593651 | CS |
| 12 | -0.56 | -18.0064308682 | 3.11 | 3.16 | 2.4 | 1236211 | 2.80482631 | CS |
| 26 | -0.53 | -17.2077922078 | 3.08 | 4.02 | 2.4 | 1307269 | 3.17854536 | CS |
| 52 | -0.26 | -9.25266903915 | 2.81 | 4.75 | 2.4 | 1165163 | 3.35556733 | CS |
| 156 | -6.72 | -72.4919093851 | 9.27 | 13.75 | 2.4 | 1068549 | 6.26199155 | CS |
| 260 | -6.56 | -72.0087815587 | 9.11 | 13.75 | 2.4 | 1037288 | 6.76725477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 2.57 | 0.09 | 3.63 | 2.5099999 | 2.58 | 2.5 | 674500 |
| 1714080540 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5099999 | 2.43 | 527100 |
| 1713994200 | 2.5099999 | -0.04 | -1.57 | 2.54 | 2.56 | 2.45 | 451500 |
| 1713907800 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.5099999 | 330200 |
| 1713821340 | 2.58 | -0.09 | -3.37 | 2.65 | 2.65 | 2.5299999 | 822300 |
| 1713562200 | 2.67 | 0.15 | 5.95 | 2.52 | 2.67 | 2.5099999 | 931600 |
| 1713475800 | 2.52 | 0.01 | 0.40 | 2.49 | 2.56 | 2.48 | 729900 |
| 1713389400 | 2.5099999 | 0.05 | 2.03 | 2.5099999 | 2.54 | 2.47 | 776500 |
| 1713302940 | 2.46 | -0.02 | -0.81 | 2.5 | 2.52 | 2.4 | 1104900 |
| 1713216600 | 2.48 | -0.12 | -4.62 | 2.6 | 2.61 | 2.45 | 939400 |
| 1712957400 | 2.6 | -0.05 | -1.89 | 2.67 | 2.67 | 2.57 | 1036200 |
| 1712870940 | 2.65 | -0.04 | -1.49 | 2.71 | 2.71 | 2.64 | 524300 |
| 1712784540 | 2.69 | -0.04 | -1.47 | 2.74 | 2.74 | 2.66 | 644600 |
| 1712698140 | 2.73 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.7 | 495400 |
| 1712611740 | 2.71 | 0.03 | 1.12 | 2.68 | 2.74 | 2.67 | 622300 |
| 1712352600 | 2.68 | 0 | 0.00 | 2.71 | 2.71 | 2.66 | 482600 |
| 1712266140 | 2.68 | 0.03 | 1.13 | 2.67 | 2.72 | 2.67 | 857900 |
| 1712179740 | 2.65 | -0.03 | -1.12 | 2.7 | 2.7 | 2.64 | 1893000 |
| 1712093400 | 2.68 | 0 | 0.00 | 2.67 | 2.7 | 2.66 | 679800 |
| 1712006940 | 2.68 | -0.03 | -1.11 | 2.7599999 | 2.77 | 2.66 | 1028600 |
| 1711661400 | 2.71 | 0 | 0.00 | 2.7 | 2.75 | 2.7 | 527000 |
| 1711574940 | 2.71 | 0.01 | 0.37 | 2.71 | 2.73 | 2.68 | 937600 |
| 1711488540 | 2.7 | -0.02 | -0.74 | 2.71 | 2.72 | 2.67 | 975500 |
| 1711402140 | 2.72 | -0.02 | -0.73 | 2.74 | 2.7599999 | 2.7 | 1422100 |
| 1711143000 | 2.74 | -0.07 | -2.49 | 2.82 | 2.83 | 2.73 | 1252500 |
| 1711056600 | 2.81 | 0 | 0.00 | 2.83 | 2.85 | 2.7799999 | 582100 |
| 1710970200 | 2.81 | 0.05 | 1.81 | 2.75 | 2.84 | 2.74 | 978100 |
| 1710883740 | 2.7599999 | 0.02 | 0.73 | 2.7599999 | 2.7799999 | 2.74 | 709400 |
| 1710797400 | 2.74 | -0.06 | -2.14 | 2.8 | 2.82 | 2.73 | 837900 |
| 1710538200 | 2.8 | -0.03 | -1.06 | 2.83 | 2.86 | 2.7599999 | 890300 |
| 1710451740 | 2.83 | 0.02 | 0.71 | 2.81 | 2.85 | 2.7799999 | 1070300 |
| 1710365400 | 2.81 | 0 | 0.00 | 2.81 | 2.84 | 2.8 | 835600 |
| 1710278940 | 2.81 | 0.01 | 0.36 | 2.81 | 2.83 | 2.7799999 | 1059900 |
| 1710192600 | 2.8 | -0.05 | -1.75 | 2.84 | 2.84 | 2.7799999 | 659600 |
| 1709933400 | 2.85 | 0.01 | 0.35 | 2.84 | 2.89 | 2.8 | 1057700 |
| 1709847000 | 2.84 | 0.01 | 0.35 | 2.83 | 2.88 | 2.83 | 1213000 |
| 1709760540 | 2.83 | 0.09 | 3.28 | 2.7599999 | 2.87 | 2.75 | 3357400 |
| 1709674200 | 2.74 | -0.29 | -9.57 | 3.0299999 | 3.04 | 2.71 | 8593600 |
| 1709587740 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.16 | 3.02 | 1810100 |
| 1709328600 | 3.04 | 0.08 | 2.70 | 2.92 | 3.05 | 2.92 | 1056500 |
| 1709242200 | 2.96 | 0.03 | 1.02 | 2.93 | 2.96 | 2.89 | 1853400 |
| 1709155800 | 2.93 | 0 | 0.00 | 2.93 | 2.95 | 2.86 | 1745700 |
| 1709069400 | 2.93 | 0.09 | 3.17 | 2.84 | 2.94 | 2.84 | 1944100 |
| 1708983000 | 2.84 | -0.01 | -0.35 | 2.85 | 2.87 | 2.82 | 1292600 |
| 1708723800 | 2.85 | -0.04 | -1.38 | 2.86 | 2.88 | 2.84 | 1204800 |
| 1708637400 | 2.89 | 0 | 0.00 | 2.89 | 2.9 | 2.87 | 1146800 |
| 1708550940 | 2.89 | 0.03 | 1.05 | 2.87 | 2.9 | 2.84 | 1146700 |
| 1708464600 | 2.86 | -0.01 | -0.35 | 2.87 | 2.88 | 2.84 | 1027200 |
| 1708378200 | 2.87 | -0.04 | -1.37 | 2.91 | 2.94 | 2.86 | 908600 |
| 1708119000 | 2.91 | 0.07 | 2.46 | 2.84 | 2.91 | 2.84 | 1580500 |
| 1708032600 | 2.84 | 0.01 | 0.35 | 2.84 | 2.87 | 2.82 | 1041700 |
| 1707946200 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.79 | 1178100 |
| 1707514200 | 2.85 | -0.09 | -3.06 | 2.9 | 2.9 | 2.84 | 2174300 |
| 1707427800 | 2.94 | -0.11 | -3.61 | 3.05 | 3.06 | 2.93 | 2041700 |
| 1707341400 | 3.05 | -0.01 | -0.33 | 3.07 | 3.08 | 3.0299999 | 1362500 |
| 1707255000 | 3.06 | 0 | 0.00 | 3.1 | 3.11 | 3.0299999 | 1591500 |
| 1707168600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.13 | 3.04 | 1192800 |
| 1706909400 | 3.08 | -0.03 | -0.96 | 3.11 | 3.13 | 3.06 | 1326700 |
| 1706822940 | 3.11 | -0.05 | -1.58 | 3.16 | 3.16 | 3.0299999 | 1737200 |
| 1706736600 | 3.16 | 0.08 | 2.60 | 3.08 | 3.16 | 3.04 | 2490300 |
| 1706650200 | 3.08 | -0.12 | -3.75 | 3.14 | 3.19 | 2.96 | 2774700 |
| 1706563800 | 3.2 | -0.27 | -7.78 | 3.06 | 3.2 | 3.02 | 2896800 |
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
