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 | 0.005 | 0.246062992126 | 2.032 | 2.141 | 2.014 | 0 | 0 | IX |
| 4 | -0.014 | -0.682593856655 | 2.051 | 2.224 | 2.014 | 0 | 0 | IX |
| 12 | 0.004 | 0.196753566158 | 2.033 | 2.318 | 1.983 | 0 | 0 | IX |
| 26 | 0.262 | 14.7605633803 | 1.775 | 2.451 | 1.743 | 0 | 0 | IX |
| 52 | -1.08 | -34.6487006737 | 3.117 | 3.331 | 1.743 | 0 | 0 | IX |
| 156 | -2.674 | -56.7607726597 | 4.711 | 7.547 | 1.743 | 0 | 0 | IX |
| 260 | -19.933 | -90.728265817 | 21.97 | 68.297 | 1.743 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 2.037 | -0.06 | -3.05 | 2.087 | 2.091 | 2.017 | 0 |
| 1736875800 | 2.101 | 0 | 0.14 | 2.085 | 2.111 | 2.052 | 0 |
| 1736789400 | 2.098 | 0.04 | 1.80 | 2.085 | 2.141 | 2.085 | 0 |
| 1736530200 | 2.061 | 0.04 | 1.88 | 2.027 | 2.062 | 2.0139999 | 0 |
| 1736443800 | 2.023 | -0.05 | -2.27 | 2.072 | 2.078 | 2.021 | 0 |
| 1736357400 | 2.07 | 0.03 | 1.67 | 2.032 | 2.099 | 2.027 | 0 |
| 1736271000 | 2.036 | -0.02 | -0.78 | 2.061 | 2.063 | 2.0139999 | 0 |
| 1736184600 | 2.052 | -0.05 | -2.24 | 2.077 | 2.087 | 2.042 | 0 |
| 1735925400 | 2.099 | 0.02 | 0.91 | 2.08 | 2.11 | 2.069 | 0 |
| 1735839000 | 2.08 | -0.06 | -2.89 | 2.142 | 2.162 | 2.08 | 0 |
| 1735666200 | 2.142 | -0.05 | -2.28 | 2.202 | 2.202 | 2.138 | 0 |
| 1735579800 | 2.192 | 0.06 | 2.77 | 2.1549999 | 2.207 | 2.1429999 | 0 |
| 1735320600 | 2.133 | -0.02 | -1.07 | 2.168 | 2.178 | 2.125 | 0 |
| 1735061400 | 2.156 | -0.03 | -1.37 | 2.157 | 2.16 | 2.141 | 0 |
| 1734975000 | 2.186 | 0.03 | 1.20 | 2.201 | 2.224 | 2.171 | 0 |
| 1734715800 | 2.16 | 0.03 | 1.17 | 2.166 | 2.224 | 2.156 | 0 |
| 1734629400 | 2.1349999 | 0.1 | 4.71 | 2.106 | 2.1509999 | 2.09 | 0 |
| 1734543000 | 2.039 | -0.02 | -1.02 | 2.051 | 2.057 | 2.0299999 | 0 |
| 1734456600 | 2.06 | 0.01 | 0.68 | 2.068 | 2.081 | 2.039 | 0 |
| 1734370200 | 2.046 | 0.02 | 0.79 | 2.05 | 2.063 | 2.039 | 0 |
| 1734111000 | 2.0299999 | 0.01 | 0.30 | 2.0299999 | 2.042 | 2.009 | 0 |
| 1734024600 | 2.024 | 0.01 | 0.65 | 2.0099999 | 2.033 | 2.009 | 0 |
| 1733938200 | 2.011 | -0.02 | -0.89 | 2.032 | 2.032 | 1.991 | 0 |
| 1733851800 | 2.029 | 0.01 | 0.45 | 2.039 | 2.045 | 2.016 | 0 |
| 1733765400 | 2.02 | -0.02 | -0.93 | 2.023 | 2.058 | 2.0019999 | 0 |
| 1733506200 | 2.039 | 0.02 | 0.99 | 2.0179999 | 2.045 | 2.015 | 0 |
| 1733419800 | 2.019 | -0.02 | -0.93 | 2.0379999 | 2.0379999 | 2.007 | 0 |
| 1733333400 | 2.0379999 | -0.01 | -0.54 | 2.041 | 2.046 | 2.0179999 | 0 |
| 1733247000 | 2.049 | -0.02 | -0.73 | 2.041 | 2.067 | 2.0219999 | 0 |
| 1733160600 | 2.064 | -0.04 | -1.90 | 2.115 | 2.116 | 2.064 | 0 |
| 1732901400 | 2.104 | -0.04 | -1.73 | 2.1549999 | 2.157 | 2.097 | 0 |
| 1732815000 | 2.141 | -0.02 | -0.70 | 2.099 | 2.152 | 2.099 | 0 |
| 1732728600 | 2.156 | 0.01 | 0.23 | 2.145 | 2.17 | 2.14 | 0 |
| 1732642200 | 2.1509999 | 0.03 | 1.51 | 2.1469999 | 2.162 | 2.125 | 0 |
| 1732555800 | 2.119 | 0.01 | 0.24 | 2.099 | 2.129 | 2.086 | 0 |
| 1732296600 | 2.114 | -0.1 | -4.69 | 2.178 | 2.209 | 2.097 | 0 |
| 1732210200 | 2.218 | -0.06 | -2.63 | 2.283 | 2.318 | 2.215 | 0 |
| 1732123800 | 2.278 | 0.03 | 1.24 | 2.225 | 2.291 | 2.224 | 0 |
| 1732037400 | 2.25 | 0.03 | 1.21 | 2.214 | 2.309 | 2.197 | 0 |
| 1731951000 | 2.223 | -0.02 | -0.94 | 2.238 | 2.2799999 | 2.223 | 0 |
| 1731691800 | 2.244 | 0.09 | 4.18 | 2.192 | 2.246 | 2.18 | 0 |
| 1731605400 | 2.154 | -0.08 | -3.71 | 2.212 | 2.245 | 2.15 | 0 |
| 1731519000 | 2.237 | 0 | 0.00 | 2.237 | 2.237 | 2.237 | 0 |
| 1731432600 | 2.237 | 0.1 | 4.53 | 2.173 | 2.24 | 2.167 | 0 |
| 1731346200 | 2.14 | -0.03 | -1.34 | 2.1309999 | 2.144 | 2.111 | 0 |
| 1731087000 | 2.169 | 0.03 | 1.50 | 2.122 | 2.196 | 2.114 | 0 |
| 1731000600 | 2.137 | -0.03 | -1.43 | 2.1309999 | 2.166 | 2.113 | 0 |
| 1730914200 | 2.168 | 0.05 | 2.51 | 2.073 | 2.18 | 2.012 | 0 |
| 1730827800 | 2.115 | -0.02 | -1.08 | 2.13 | 2.141 | 2.109 | 0 |
| 1730741400 | 2.138 | 0.03 | 1.52 | 2.115 | 2.138 | 2.093 | 0 |
| 1730482200 | 2.106 | -0.07 | -3.22 | 2.156 | 2.164 | 2.085 | 0 |
| 1730395800 | 2.176 | 0.05 | 2.40 | 2.168 | 2.206 | 2.144 | 0 |
| 1730309400 | 2.125 | 0.09 | 4.53 | 2.061 | 2.1269999 | 2.06 | 0 |
| 1730223000 | 2.033 | 0.01 | 0.69 | 1.999 | 2.0379999 | 1.993 | 0 |
| 1730136600 | 2.019 | 0.02 | 0.75 | 2.001 | 2.056 | 2.001 | 0 |
| 1729873800 | 2.004 | -0.02 | -0.94 | 2.0339999 | 2.051 | 1.997 | 0 |
| 1729787400 | 2.023 | -0.04 | -1.99 | 2.032 | 2.032 | 1.983 | 0 |
| 1729701000 | 2.064 | 0.05 | 2.48 | 2.033 | 2.067 | 1.998 | 0 |
| 1729614600 | 2.0139999 | 0.01 | 0.40 | 2.008 | 2.043 | 1.995 | 0 |
| 1729528200 | 2.0059999 | 0.03 | 1.78 | 1.977 | 2.007 | 1.952 | 0 |
| 1729269000 | 1.971 | -0.03 | -1.55 | 1.994 | 2.0019999 | 1.966 | 0 |
| 1729182600 | 2.0019999 | 0.01 | 0.30 | 2.025 | 2.053 | 1.979 | 0 |
| 1729096200 | 1.996 | 0 | 0.00 | 1.996 | 1.996 | 1.996 | 0 |
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
