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 | -0.07 | -6.48148148148 | 1.08 | 1.16 | 0.96 | 132388 | 1.00587676 | CS |
| 4 | -0.22 | -17.8861788618 | 1.23 | 1.24 | 0.96 | 72995 | 1.07418604 | CS |
| 12 | -0.86 | -45.9893048128 | 1.87 | 1.93 | 0.96 | 67411 | 1.35826377 | CS |
| 26 | -0.9 | -47.1204188482 | 1.91 | 2.16 | 0.96 | 74527 | 1.62181355 | CS |
| 52 | -0.66 | -39.5209580838 | 1.67 | 2.6 | 0.96 | 77302 | 1.83773538 | CS |
| 156 | -0.88 | -46.5608465608 | 1.89 | 2.97 | 0.87 | 69203 | 1.62451225 | CS |
| 260 | -0.06 | -5.60747663551 | 1.07 | 4.18 | 0.245 | 65779 | 1.66492999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 1.01 | -0.04 | -3.81 | 1.1 | 1.1 | 0.99 | 37603 |
| 1734991500 | 1.05 | 0.05 | 5.00 | 0.99 | 1.16 | 0.99 | 96376 |
| 1734732300 | 1 | 0.04 | 4.17 | 0.99 | 1.04 | 0.97 | 368263 |
| 1734645900 | 0.96 | -0.01 | -1.03 | 0.96 | 1.01 | 0.96 | 26335 |
| 1734559500 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.96 | 39625 |
| 1734473100 | 1.01 | -0.02 | -1.94 | 1.08 | 1.08 | 0.96 | 131342 |
| 1734386700 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 1.02 | 30063 |
| 1734127500 | 1.06 | -0.04 | -3.64 | 1.09 | 1.1 | 1.06 | 76755 |
| 1734041100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.09 | 22250 |
| 1733954700 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.09 | 17561 |
| 1733868300 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1299999 | 1.1 | 33398 |
| 1733781900 | 1.15 | 0.03 | 2.68 | 1.12 | 1.16 | 1.08 | 202246 |
| 1733522700 | 1.12 | 0 | 0.00 | 1.1399999 | 1.15 | 1.11 | 44634 |
| 1733436300 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.11 | 72498 |
| 1733349900 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.17 | 1.1299999 | 43914 |
| 1733263500 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.1399999 | 17900 |
| 1733177100 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.15 | 71179 |
| 1732917900 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.17 | 33214 |
| 1732831500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 14916 |
| 1732745100 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.12 | 46425 |
| 1732658700 | 1.15 | -0.05 | -4.17 | 1.23 | 1.24 | 1.15 | 70996 |
| 1732572300 | 1.2 | -0.09 | -6.98 | 1.29 | 1.29 | 1.16 | 68674 |
| 1732313100 | 1.29 | -0.01 | -0.77 | 1.29 | 1.3 | 1.23 | 104923 |
| 1732226700 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.28 | 101309 |
| 1732140300 | 1.29 | -0.05 | -3.73 | 1.33 | 1.33 | 1.29 | 64971 |
| 1732053900 | 1.34 | -0.01 | -0.74 | 1.35 | 1.37 | 1.31 | 109650 |
| 1731967500 | 1.35 | 0.08 | 6.30 | 1.33 | 1.3799999 | 1.27 | 198940 |
| 1731708300 | 1.27 | -0.05 | -3.79 | 1.36 | 1.4 | 1.27 | 156357 |
| 1731621900 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.28 | 30055 |
| 1731535500 | 1.33 | 0.01 | 0.76 | 1.32 | 1.37 | 1.28 | 93897 |
| 1731449100 | 1.32 | -0.03 | -2.22 | 1.36 | 1.3799999 | 1.31 | 120694 |
| 1731362700 | 1.35 | -0.05 | -3.57 | 1.46 | 1.46 | 1.34 | 47114 |
| 1731103500 | 1.4 | -0.14 | -9.09 | 1.52 | 1.52 | 1.37 | 85607 |
| 1731017100 | 1.54 | 0.08 | 5.48 | 1.51 | 1.59 | 1.51 | 42382 |
| 1730930700 | 1.46 | 0 | 0.00 | 1.53 | 1.53 | 1.42 | 28288 |
| 1730844300 | 1.46 | -0.03 | -2.01 | 1.5 | 1.51 | 1.42 | 87277 |
| 1730757900 | 1.49 | -0.15 | -9.15 | 1.56 | 1.56 | 1.41 | 132494 |
| 1730495100 | 1.6399999 | 0.05 | 3.14 | 1.62 | 1.65 | 1.55 | 32634 |
| 1730408700 | 1.59 | -0.08 | -4.79 | 1.65 | 1.65 | 1.56 | 23898 |
| 1730322300 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.6399999 | 18870 |
| 1730235900 | 1.69 | 0.06 | 3.68 | 1.68 | 1.69 | 1.6 | 16105 |
| 1730149500 | 1.6299999 | -0.06 | -3.55 | 1.66 | 1.71 | 1.62 | 49270 |
| 1729890300 | 1.69 | 0.01 | 0.60 | 1.73 | 1.73 | 1.65 | 23854 |
| 1729803900 | 1.68 | 0.02 | 1.20 | 1.67 | 1.71 | 1.61 | 60133 |
| 1729717500 | 1.66 | -0.09 | -5.14 | 1.72 | 1.8 | 1.65 | 98204 |
| 1729631100 | 1.75 | -0.13 | -6.91 | 1.76 | 1.8 | 1.715 | 97606 |
| 1729544700 | 1.88 | 0.02 | 1.08 | 1.85 | 1.88 | 1.72 | 92331 |
| 1729285500 | 1.86 | 0.03 | 1.64 | 1.84 | 1.86 | 1.81 | 78030 |
| 1729199100 | 1.83 | -0.02 | -1.08 | 1.87 | 1.93 | 1.76 | 39501 |
| 1729112700 | 1.85 | 0.15 | 8.82 | 1.55 | 1.86 | 1.55 | 83220 |
| 1729026300 | 1.7 | 0.03 | 1.80 | 1.62 | 1.7 | 1.62 | 17124 |
| 1728680700 | 1.67 | -0.03 | -1.76 | 1.71 | 1.71 | 1.67 | 12700 |
| 1728594300 | 1.7 | 0.01 | 0.59 | 1.67 | 1.74 | 1.67 | 16984 |
| 1728507900 | 1.69 | 0.01 | 0.60 | 1.71 | 1.71 | 1.65 | 17036 |
| 1728421500 | 1.68 | -0.12 | -6.67 | 1.77 | 1.77 | 1.65 | 35879 |
| 1728335100 | 1.8 | -0.06 | -3.23 | 1.84 | 1.84 | 1.73 | 32268 |
| 1728075900 | 1.86 | 0.03 | 1.64 | 1.86 | 1.86 | 1.76 | 92903 |
| 1727989500 | 1.83 | -0.05 | -2.66 | 1.86 | 1.86 | 1.82 | 31400 |
| 1727903100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.81 | 39458 |
| 1727816700 | 1.88 | -0.02 | -1.05 | 1.87 | 1.92 | 1.79 | 35333 |
| 1727730300 | 1.9 | 0.05 | 2.70 | 1.86 | 1.9 | 1.77 | 139255 |
| 1727471100 | 1.85 | -0.03 | -1.60 | 1.89 | 1.9 | 1.83 | 39545 |
| 1727384700 | 1.88 | 0.03 | 1.62 | 1.89 | 1.97 | 1.86 | 122674 |
| 1727298300 | 1.85 | -0.04 | -2.12 | 1.87 | 1.91 | 1.83 | 83636 |
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
