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 | -0.478468899522 | 2.09 | 2.24 | 2.03 | 3153000 | 2.14739486 | CS |
| 4 | 0.18 | 9.47368421053 | 1.9 | 2.42 | 1.82 | 4542055 | 2.14174606 | CS |
| 12 | 0.66 | 46.4788732394 | 1.42 | 2.42 | 1.37 | 3910680 | 1.8352812 | CS |
| 26 | -0.25 | -10.7296137339 | 2.33 | 2.54 | 1.34 | 4888595 | 1.73742388 | CS |
| 52 | -0.95 | -31.3531353135 | 3.03 | 3.45 | 1.34 | 5549222 | 2.31302994 | CS |
| 156 | -19.68 | -90.4411764706 | 21.76 | 21.98 | 1.34 | 4551056 | 5.98841543 | CS |
| 260 | -26.42 | -92.701754386 | 28.5 | 45.15 | 1.34 | 4177957 | 14.39434227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 2.12 | -0.04 | -1.85 | 2.14 | 2.24 | 2.1 | 3844300 |
| 1726608600 | 2.16 | -0.06 | -2.70 | 2.18 | 2.2 | 2.14 | 2212300 |
| 1726522200 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.16 | 2388700 |
| 1726263000 | 2.16 | 0.05 | 2.37 | 2.12 | 2.22 | 2.09 | 3554300 |
| 1726176540 | 2.11 | 0.03 | 1.44 | 2.09 | 2.16 | 2.0299999 | 3765400 |
| 1726090140 | 2.08 | -0.01 | -0.48 | 2.1 | 2.12 | 2.0299999 | 2929500 |
| 1726003740 | 2.09 | 0.03 | 1.46 | 2.05 | 2.1 | 2.02 | 2188100 |
| 1725917400 | 2.06 | -0.09 | -4.19 | 2.14 | 2.16 | 2.04 | 3300100 |
| 1725658200 | 2.15 | -0.06 | -2.71 | 2.2 | 2.2799999 | 2.13 | 4260200 |
| 1725571800 | 2.21 | 0.03 | 1.38 | 2.17 | 2.3 | 2.17 | 4238600 |
| 1725485400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2599999 | 2.17 | 3399000 |
| 1725399000 | 2.2 | -0.05 | -2.22 | 2.24 | 2.34 | 2.14 | 5962600 |
| 1725312600 | 2.25 | -0.02 | -0.88 | 2.27 | 2.42 | 2.23 | 11487900 |
| 1725053400 | 2.27 | 0.3 | 15.23 | 1.96 | 2.3 | 1.92 | 12839000 |
| 1724967000 | 1.97 | -0.09 | -4.37 | 2.09 | 2.09 | 1.96 | 3343800 |
| 1724880600 | 2.06 | -0.05 | -2.37 | 2.08 | 2.11 | 1.99 | 4373800 |
| 1724794140 | 2.11 | 0.09 | 4.46 | 2 | 2.14 | 2 | 4608700 |
| 1724707740 | 2.02 | 0.05 | 2.54 | 1.97 | 2.06 | 1.94 | 5210100 |
| 1724448600 | 1.97 | 0.13 | 7.07 | 1.84 | 1.99 | 1.83 | 4520700 |
| 1724362140 | 1.84 | -0.03 | -1.60 | 1.9 | 1.92 | 1.82 | 2414000 |
| 1724275740 | 1.87 | 0.02 | 1.08 | 1.82 | 1.91 | 1.82 | 4261100 |
| 1724189340 | 1.85 | 0.08 | 4.52 | 1.78 | 1.88 | 1.73 | 5701900 |
| 1724102940 | 1.77 | 0.18 | 11.32 | 1.6 | 1.79 | 1.6 | 7151700 |
| 1723843800 | 1.59 | -0.03 | -1.85 | 1.62 | 1.66 | 1.58 | 2830400 |
| 1723757340 | 1.62 | 0.07 | 4.52 | 1.57 | 1.66 | 1.56 | 3847000 |
| 1723671000 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.66 | 1.55 | 2109200 |
| 1723584600 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.6399999 | 1.59 | 2245100 |
| 1723498200 | 1.6399999 | 0 | 0.00 | 1.62 | 1.7 | 1.61 | 2118300 |
| 1723239000 | 1.6399999 | 0.07 | 4.46 | 1.59 | 1.69 | 1.59 | 4925300 |
| 1723152600 | 1.57 | 0.05 | 3.29 | 1.56 | 1.6399999 | 1.53 | 4298000 |
| 1723066200 | 1.52 | 0.06 | 4.11 | 1.47 | 1.56 | 1.47 | 4007100 |
| 1722979740 | 1.46 | 0.01 | 0.69 | 1.46 | 1.52 | 1.43 | 2365600 |
| 1722893400 | 1.45 | -0.07 | -4.61 | 1.43 | 1.46 | 1.37 | 8339100 |
| 1722634200 | 1.52 | 0.02 | 1.33 | 1.49 | 1.58 | 1.49 | 3037900 |
| 1722547800 | 1.5 | 0.01 | 0.67 | 1.52 | 1.56 | 1.48 | 2009500 |
| 1722461400 | 1.49 | 0 | 0.00 | 1.51 | 1.55 | 1.48 | 2569300 |
| 1722374940 | 1.49 | -0.04 | -2.61 | 1.52 | 1.52 | 1.47 | 2075200 |
| 1722288600 | 1.53 | -0.05 | -3.16 | 1.57 | 1.59 | 1.5 | 1552100 |
| 1722029400 | 1.58 | 0.04 | 2.60 | 1.54 | 1.6 | 1.53 | 1697800 |
| 1721943000 | 1.54 | -0.03 | -1.91 | 1.55 | 1.58 | 1.53 | 1801400 |
| 1721856600 | 1.57 | -0.03 | -1.88 | 1.6 | 1.61 | 1.54 | 2405800 |
| 1721770140 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.66 | 1.59 | 3126300 |
| 1721683800 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.67 | 1.62 | 2150800 |
| 1721424600 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.67 | 1.61 | 2940400 |
| 1721338200 | 1.65 | -0.16 | -8.84 | 1.82 | 1.82 | 1.6299999 | 5220600 |
| 1721251800 | 1.81 | 0.01 | 0.56 | 1.8 | 1.87 | 1.79 | 3529000 |
| 1721165340 | 1.8 | -0.02 | -1.10 | 1.8 | 1.88 | 1.78 | 3366000 |
| 1721079000 | 1.82 | -0.02 | -1.09 | 1.82 | 1.87 | 1.8 | 2351500 |
| 1720819800 | 1.84 | -0.06 | -3.16 | 1.9 | 1.9 | 1.83 | 2659400 |
| 1720733400 | 1.9 | 0.07 | 3.83 | 1.83 | 1.92 | 1.83 | 2614100 |
| 1720647000 | 1.83 | 0.02 | 1.10 | 1.82 | 1.9 | 1.81 | 4170200 |
| 1720560540 | 1.81 | 0.02 | 1.12 | 1.76 | 1.84 | 1.76 | 3929900 |
| 1720474200 | 1.79 | 0.03 | 1.70 | 1.76 | 1.8 | 1.74 | 2009700 |
| 1720215000 | 1.76 | 0.01 | 0.57 | 1.73 | 1.8 | 1.69 | 4394400 |
| 1720128540 | 1.75 | 0.2 | 12.90 | 1.56 | 1.78 | 1.56 | 8780200 |
| 1720042200 | 1.55 | 0.14 | 9.93 | 1.41 | 1.57 | 1.41 | 8710100 |
| 1719955800 | 1.41 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 2339200 |
| 1719869400 | 1.41 | 0 | 0.00 | 1.4 | 1.43 | 1.3799999 | 2589700 |
| 1719610200 | 1.41 | -0.02 | -1.40 | 1.42 | 1.46 | 1.3799999 | 3728600 |
| 1719523800 | 1.43 | 0 | 0.00 | 1.42 | 1.44 | 1.4 | 3840800 |
| 1719437400 | 1.43 | -0.05 | -3.38 | 1.46 | 1.47 | 1.4 | 2739000 |
| 1719351000 | 1.48 | 0 | 0.00 | 1.49 | 1.5 | 1.45 | 2325300 |
| 1719264600 | 1.48 | 0.09 | 6.47 | 1.4 | 1.5 | 1.4 | 4968600 |
| 1719005400 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.37 | 4085700 |
| 1718918940 | 1.41 | -0.04 | -2.76 | 1.45 | 1.48 | 1.4 | 3355800 |
| 1718832540 | 1.45 | 0.04 | 2.84 | 1.42 | 1.45 | 1.3799999 | 3811300 |
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
