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 | 0.11 | 6.79012345679 | 1.62 | 1.77 | 1.6 | 998500 | 1.70542488 | CS |
| 4 | -0.07 | -3.88888888889 | 1.8 | 1.86 | 1.5 | 1079972 | 1.6638365 | CS |
| 12 | 0.25 | 16.8918918919 | 1.48 | 1.9 | 1.31 | 1579773 | 1.63403379 | CS |
| 26 | 0.81 | 88.0434782609 | 0.92 | 1.9 | 0.8 | 1043589 | 1.48906978 | CS |
| 52 | 1.1188 | 183.04973822 | 0.6112 | 1.9 | 0.52 | 631131 | 1.3421086 | CS |
| 156 | 0.69 | 66.3461538462 | 1.04 | 1.9 | 0.36 | 503184 | 0.9288406 | CS |
| 260 | 0.55 | 46.6101694915 | 1.18 | 2.39 | 0.36 | 755853 | 1.15029715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 1.73 | 0.03 | 1.76 | 1.7 | 1.77 | 1.68 | 965237 |
| 1719354600 | 1.7 | -0.04 | -2.30 | 1.75 | 1.77 | 1.69 | 614963 |
| 1719268200 | 1.74 | 0.1 | 6.10 | 1.67 | 1.75 | 1.6500999 | 1033495 |
| 1719009000 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.62 | 1134866 |
| 1718922600 | 1.72 | 0.13 | 8.18 | 1.62 | 1.73 | 1.6 | 1243937 |
| 1718749800 | 1.59 | 0.03 | 1.92 | 1.54 | 1.62 | 1.5 | 977902 |
| 1718663400 | 1.56 | 0 | 0.00 | 1.56 | 1.58 | 1.52 | 979839 |
| 1718404200 | 1.56 | 0.03 | 1.96 | 1.54 | 1.58 | 1.53 | 537355 |
| 1718317800 | 1.53 | -0.06 | -3.77 | 1.55 | 1.6 | 1.5 | 1173090 |
| 1718231400 | 1.59 | 0.03 | 1.92 | 1.58 | 1.6299999 | 1.57 | 1048840 |
| 1718145000 | 1.56 | -0.06 | -3.70 | 1.6299999 | 1.6299999 | 1.54 | 768703 |
| 1718058600 | 1.62 | 0.05 | 3.18 | 1.55 | 1.6399999 | 1.54 | 777593 |
| 1717799400 | 1.57 | -0.14 | -8.19 | 1.65 | 1.66 | 1.52 | 2181881 |
| 1717713000 | 1.71 | 0.02 | 1.18 | 1.67 | 1.77 | 1.66 | 535324 |
| 1717626600 | 1.69 | 0.01 | 0.60 | 1.6299999 | 1.72 | 1.62 | 1214852 |
| 1717540200 | 1.68 | -0.09 | -5.08 | 1.74 | 1.74 | 1.6399999 | 1963229 |
| 1717453800 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.76 | 868553 |
| 1717194600 | 1.84 | 0.02 | 1.10 | 1.85 | 1.86 | 1.8101 | 1139987 |
| 1717108200 | 1.82 | 0.02 | 1.11 | 1.8 | 1.86 | 1.77 | 1284430 |
| 1717021800 | 1.8 | -0.04 | -2.17 | 1.83 | 1.84 | 1.78 | 1242122 |
| 1716935400 | 1.84 | 0.01 | 0.55 | 1.84 | 1.9 | 1.8 | 1229216 |
| 1716589800 | 1.83 | 0.05 | 2.81 | 1.81 | 1.845 | 1.79 | 1925612 |
| 1716503400 | 1.78 | -0.01 | -0.56 | 1.79 | 1.825 | 1.75 | 1423211 |
| 1716417000 | 1.79 | -0.05 | -2.72 | 1.83 | 1.835 | 1.76 | 1491663 |
| 1716330600 | 1.84 | 0.07 | 3.95 | 1.78 | 1.86 | 1.75 | 2608409 |
| 1716244200 | 1.77 | 0.08 | 4.73 | 1.7 | 1.79 | 1.69 | 2352436 |
| 1715985000 | 1.69 | 0.05 | 3.05 | 1.65 | 1.745 | 1.65 | 1560021 |
| 1715898600 | 1.6399999 | -0.09 | -5.20 | 1.71 | 1.71 | 1.595 | 2140744 |
| 1715812200 | 1.73 | 0.02 | 1.17 | 1.72 | 1.745 | 1.65 | 1158636 |
| 1715725800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7499 | 1.69 | 874285 |
| 1715639400 | 1.72 | -0.06 | -3.37 | 1.78 | 1.795 | 1.71 | 1187478 |
| 1715380200 | 1.78 | 0.07 | 4.09 | 1.77 | 1.79 | 1.7 | 1816503 |
| 1715293800 | 1.71 | -0.04 | -2.01 | 1.78 | 1.78 | 1.69 | 1577799 |
| 1715207400 | 1.745 | -0.01 | -0.29 | 1.74 | 1.81 | 1.71 | 1596884 |
| 1715121000 | 1.75 | -0.01 | -0.57 | 1.79 | 1.845 | 1.725 | 2833877 |
| 1715034600 | 1.76 | 0.11 | 6.67 | 1.71 | 1.77 | 1.69 | 1856480 |
| 1714775400 | 1.65 | -0.03 | -1.79 | 1.7 | 1.77 | 1.61 | 2804162 |
| 1714689000 | 1.68 | -0.02 | -1.18 | 1.69 | 1.76 | 1.6299999 | 2239050 |
| 1714602600 | 1.7 | 0.1 | 6.25 | 1.62 | 1.73 | 1.59 | 1853765 |
| 1714516200 | 1.6 | -0.05 | -3.03 | 1.67 | 1.68 | 1.55 | 2676334 |
| 1714429800 | 1.65 | 0.07 | 4.43 | 1.6 | 1.73 | 1.595 | 3934955 |
| 1714170600 | 1.58 | 0.07 | 4.64 | 1.52 | 1.58 | 1.5 | 1198801 |
| 1714084200 | 1.51 | 0.08 | 5.59 | 1.44 | 1.52 | 1.385 | 1145637 |
| 1713997800 | 1.43 | -0.04 | -2.72 | 1.49 | 1.5099 | 1.42 | 1002049 |
| 1713911400 | 1.47 | 0.01 | 0.68 | 1.4 | 1.5 | 1.3799999 | 1088552 |
| 1713825000 | 1.46 | -0.02 | -1.35 | 1.42 | 1.47 | 1.36 | 1641784 |
| 1713565800 | 1.48 | -0.01 | -0.67 | 1.5 | 1.52 | 1.45 | 960059 |
| 1713479400 | 1.49 | -0.01 | -0.67 | 1.52 | 1.53 | 1.46 | 1010919 |
| 1713393000 | 1.5 | 0.05 | 3.45 | 1.51 | 1.55 | 1.45 | 1983992 |
| 1713306600 | 1.45 | 0.04 | 2.84 | 1.37 | 1.47 | 1.37 | 1528485 |
| 1713220200 | 1.41 | -0.01 | -0.70 | 1.4 | 1.44 | 1.31 | 4370695 |
| 1712961000 | 1.42 | -0.12 | -7.79 | 1.54 | 1.6 | 1.42 | 3274959 |
| 1712874600 | 1.54 | 0.02 | 1.32 | 1.55 | 1.555 | 1.485 | 1178588 |
| 1712788200 | 1.52 | -0.01 | -0.65 | 1.47 | 1.53 | 1.42 | 1771105 |
| 1712701800 | 1.53 | 0.04 | 2.68 | 1.53 | 1.56 | 1.47 | 1023519 |
| 1712615400 | 1.49 | -0.06 | -3.87 | 1.59 | 1.59 | 1.44 | 1680066 |
| 1712356200 | 1.55 | 0.06 | 4.03 | 1.49 | 1.58 | 1.46 | 1785756 |
| 1712269800 | 1.49 | -0.03 | -1.97 | 1.48 | 1.5 | 1.44 | 1552413 |
| 1712183400 | 1.52 | 0.02 | 1.33 | 1.54 | 1.54 | 1.43 | 2098056 |
| 1712097000 | 1.5 | 0.12 | 8.70 | 1.4 | 1.5 | 1.3799999 | 1852372 |
| 1712010600 | 1.3799999 | -0.02 | -1.43 | 1.47 | 1.53 | 1.34 | 2696968 |
| 1711665000 | 1.4 | 0.09 | 6.87 | 1.34 | 1.41 | 1.284 | 1386159 |
| 1711578600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.26 | 897046 |
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
