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 | -0.23 | -10.7981220657 | 2.13 | 2.21 | 1.82 | 1069259 | 1.98102144 | CS |
| 4 | 0.18 | 10.4651162791 | 1.72 | 2.21 | 1.68 | 901101 | 1.90223666 | CS |
| 12 | 0.52 | 37.6811594203 | 1.38 | 2.21 | 1.3 | 1272660 | 1.70714318 | CS |
| 26 | 0.63 | 49.6062992126 | 1.27 | 2.21 | 1.07 | 900134 | 1.57535787 | CS |
| 52 | 0.71 | 59.6638655462 | 1.19 | 2.21 | 0.935 | 552016 | 1.49759716 | CS |
| 156 | -0.49 | -20.5020920502 | 2.39 | 2.39 | 0.91 | 310524 | 1.46518068 | CS |
| 260 | -0.49 | -20.5020920502 | 2.39 | 2.39 | 0.91 | 310524 | 1.46518068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 1.9 | -0.03 | -1.30 | 1.92 | 1.92 | 1.89 | 215775 |
| 1721687400 | 1.925 | -0.01 | -0.52 | 1.96 | 1.96 | 1.875 | 528002 |
| 1721428200 | 1.935 | 0.01 | 0.26 | 1.84 | 1.94 | 1.84 | 702488 |
| 1721341800 | 1.93 | -0.05 | -2.53 | 2 | 2.02 | 1.885 | 1378017 |
| 1721255400 | 1.98 | -0.12 | -5.71 | 2.06 | 2.17 | 1.97 | 1319989 |
| 1721169000 | 2.1 | 0.01 | 0.48 | 2.13 | 2.21 | 2.06 | 1203047 |
| 1721082600 | 2.09 | 0.07 | 3.47 | 2.1 | 2.125 | 2.0299999 | 1810670 |
| 1720823400 | 2.02 | 0.08 | 4.12 | 1.88 | 2.02 | 1.86 | 1042107 |
| 1720737000 | 1.94 | 0.04 | 2.11 | 1.94 | 1.96 | 1.89 | 769359 |
| 1720650600 | 1.9 | 0.09 | 4.97 | 1.81 | 1.9 | 1.81 | 1058779 |
| 1720564200 | 1.81 | 0.04 | 2.26 | 1.8 | 1.81 | 1.735 | 524969 |
| 1720477800 | 1.77 | -0.01 | -0.56 | 1.77 | 1.8 | 1.7225 | 543563 |
| 1720218600 | 1.78 | 0.06 | 3.49 | 1.81 | 1.81 | 1.73 | 844576 |
| 1720040640 | 1.72 | 0.03 | 1.78 | 1.72 | 1.77 | 1.7 | 365375 |
| 1719959400 | 1.69 | -0.1 | -5.59 | 1.8 | 1.8 | 1.68 | 1055332 |
| 1719873000 | 1.79 | 0 | 0.00 | 1.76 | 1.8 | 1.76 | 154317 |
| 1719613800 | 1.79 | 0.07 | 4.07 | 1.76 | 1.79 | 1.72 | 455185 |
| 1719527400 | 1.72 | -0.07 | -3.91 | 1.8 | 1.85 | 1.72 | 822359 |
| 1719441000 | 1.79 | 0.05 | 2.87 | 1.74 | 1.81 | 1.735 | 1061978 |
| 1719354600 | 1.74 | 0.01 | 0.58 | 1.72 | 1.755 | 1.68 | 705414 |
| 1719268200 | 1.73 | -0.01 | -0.57 | 1.75 | 1.79 | 1.68 | 575588 |
| 1719009000 | 1.74 | -0.02 | -1.14 | 1.74 | 1.75 | 1.68 | 866933 |
| 1718922600 | 1.76 | 0.01 | 0.57 | 1.78 | 1.83 | 1.73 | 1756790 |
| 1718749800 | 1.75 | 0.1 | 6.06 | 1.66 | 1.75 | 1.6299999 | 1690498 |
| 1718663400 | 1.65 | -0.01 | -0.60 | 1.69 | 1.69 | 1.62 | 907530 |
| 1718404200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.68 | 1.6399999 | 438116 |
| 1718317800 | 1.65 | -0.05 | -2.94 | 1.69 | 1.71 | 1.625 | 1273258 |
| 1718231400 | 1.7 | 0.04 | 2.41 | 1.7 | 1.74 | 1.68 | 1048673 |
| 1718145000 | 1.66 | -0.03 | -1.78 | 1.67 | 1.7 | 1.62 | 1141597 |
| 1718058600 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.6 | 645482 |
| 1717799400 | 1.62 | -0.08 | -4.71 | 1.6399999 | 1.66 | 1.59 | 1481753 |
| 1717713000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.74 | 1.68 | 1308292 |
| 1717626600 | 1.69 | 0.03 | 1.81 | 1.7 | 1.725 | 1.65 | 1431225 |
| 1717540200 | 1.66 | -0.11 | -6.21 | 1.74 | 1.76 | 1.66 | 1395746 |
| 1717453800 | 1.77 | -0.06 | -3.28 | 1.82 | 1.84 | 1.735 | 979964 |
| 1717194600 | 1.83 | -0.03 | -1.61 | 1.9 | 1.92 | 1.81 | 1089860 |
| 1717108200 | 1.86 | -0.01 | -0.53 | 1.87 | 1.92 | 1.81 | 1521640 |
| 1717021800 | 1.87 | 0.03 | 1.63 | 1.82 | 1.875 | 1.77 | 1785982 |
| 1716935400 | 1.84 | 0.1 | 5.75 | 1.78 | 1.9 | 1.78 | 1505496 |
| 1716589800 | 1.74 | 0.04 | 2.35 | 1.74 | 1.785 | 1.71 | 1599759 |
| 1716503400 | 1.7 | -0.04 | -2.30 | 1.72 | 1.74 | 1.68 | 700476 |
| 1716417000 | 1.74 | -0.02 | -1.14 | 1.76 | 1.77 | 1.69 | 1777913 |
| 1716330600 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.72 | 1614568 |
| 1716244200 | 1.79 | 0.16 | 9.82 | 1.72 | 1.865 | 1.65 | 2863644 |
| 1715985000 | 1.6299999 | -0.02 | -1.21 | 1.7 | 1.82 | 1.62 | 7246293 |
| 1715898600 | 1.65 | 0.05 | 3.12 | 1.61 | 1.73 | 1.6 | 2234742 |
| 1715812200 | 1.6 | -0.04 | -2.44 | 1.6 | 1.68 | 1.585 | 1770603 |
| 1715725800 | 1.6399999 | 0.12 | 7.89 | 1.54 | 1.6399999 | 1.5 | 1822014 |
| 1715639400 | 1.52 | 0.02 | 1.33 | 1.5 | 1.535 | 1.455 | 1200620 |
| 1715380200 | 1.5 | 0.05 | 3.45 | 1.47 | 1.5 | 1.42 | 955225 |
| 1715293800 | 1.45 | 0.04 | 2.84 | 1.42 | 1.45 | 1.41 | 1292660 |
| 1715207400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.4 | 356979 |
| 1715121000 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4099 | 1.37 | 270924 |
| 1715034600 | 1.3799999 | 0.01 | 0.73 | 1.41 | 1.41 | 1.36 | 603467 |
| 1714775400 | 1.37 | 0.03 | 2.24 | 1.36 | 1.385 | 1.332 | 1007012 |
| 1714689000 | 1.34 | 0.03 | 2.29 | 1.31 | 1.3685 | 1.3 | 1047026 |
| 1714602600 | 1.31 | -0.01 | -0.76 | 1.31 | 1.36 | 1.31 | 856508 |
| 1714516200 | 1.32 | -0.07 | -5.04 | 1.3799999 | 1.3899999 | 1.3 | 2730466 |
| 1714429800 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3899999 | 3530452 |
| 1714170600 | 1.4 | 0.04 | 2.94 | 1.37 | 1.41 | 1.35 | 465511 |
| 1714084200 | 1.36 | 0.03 | 2.26 | 1.33 | 1.36 | 1.32 | 391083 |
| 1713997800 | 1.33 | -0.02 | -1.48 | 1.36 | 1.37 | 1.33 | 428012 |
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
