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 | -0.09 | -5.26315789474 | 1.71 | 1.71 | 1.53 | 3830 | 1.63074095 | CS |
| 4 | -0.09 | -5.26315789474 | 1.71 | 1.81 | 1.53 | 3070 | 1.6550887 | CS |
| 12 | 0.03 | 1.88679245283 | 1.59 | 1.81 | 1.43 | 4497 | 1.62311365 | CS |
| 26 | 0.01 | 0.621118012422 | 1.61 | 1.99 | 1.43 | 4446 | 1.63316807 | CS |
| 52 | -0.28 | -14.7368421053 | 1.9 | 3 | 1.43 | 5712 | 2.06423829 | CS |
| 156 | -2.57 | -61.3365155131 | 4.19 | 4.2 | 1.43 | 6807 | 2.4906267 | CS |
| 260 | -0.31 | -16.0621761658 | 1.93 | 15.97 | 1.43 | 144683 | 5.08651351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.59 | -0.01 | -0.63 | 1.5799 | 1.65 | 1.54 | 5562 |
| 1732059300 | 1.6 | -0.1 | -5.88 | 1.66 | 1.66 | 1.55 | 5705 |
| 1731972900 | 1.7 | 0.03 | 1.80 | 1.67 | 1.71 | 1.665 | 2283 |
| 1731713700 | 1.67 | -0.03 | -1.76 | 1.7 | 1.705 | 1.67 | 4802 |
| 1731627300 | 1.7 | -0.02 | -0.87 | 1.71 | 1.71 | 1.7 | 799 |
| 1731540900 | 1.715 | 0.03 | 1.48 | 1.76 | 1.76 | 1.68 | 2966 |
| 1731454500 | 1.69 | 0.01 | 0.90 | 1.67 | 1.69 | 1.6106 | 2751 |
| 1731368100 | 1.675 | -0.02 | -1.03 | 1.72 | 1.75 | 1.675 | 4248 |
| 1731108900 | 1.6924 | 0.04 | 2.56 | 1.81 | 1.81 | 1.6299999 | 5349 |
| 1731022500 | 1.6501999 | -0.02 | -1.37 | 1.6346 | 1.72 | 1.6346 | 3690 |
| 1730936100 | 1.6731 | 0.05 | 3.28 | 1.6186 | 1.71 | 1.6055 | 9933 |
| 1730849700 | 1.62 | -0.06 | -3.57 | 1.6801 | 1.6801 | 1.62 | 1051 |
| 1730763300 | 1.68 | 0.05 | 3.07 | 1.59 | 1.68 | 1.59 | 876 |
| 1730500500 | 1.6299999 | 0.04 | 2.52 | 1.68 | 1.68 | 1.6299999 | 1030 |
| 1730414100 | 1.59 | -0.05 | -2.82 | 1.5606 | 1.6601 | 1.5606 | 3418 |
| 1730327700 | 1.6361 | -0.06 | -3.76 | 1.71 | 1.7199 | 1.6361 | 2773 |
| 1730241300 | 1.7 | 0.02 | 1.20 | 1.71 | 1.71 | 1.6101 | 888 |
| 1730154900 | 1.6799 | 0.03 | 1.81 | 1.69 | 1.69 | 1.58 | 1475 |
| 1729895700 | 1.65 | 0.01 | 0.51 | 1.72 | 1.72 | 1.65 | 1341 |
| 1729809300 | 1.6416 | -0.04 | -2.29 | 1.71 | 1.71 | 1.6416 | 453 |
| 1729722900 | 1.68 | -0.01 | -0.59 | 1.58 | 1.72 | 1.58 | 2314 |
| 1729636500 | 1.69 | -0.01 | -0.58 | 1.69 | 1.69 | 1.62 | 2350 |
| 1729550100 | 1.6999 | 0.03 | 1.79 | 1.68 | 1.7 | 1.62 | 1368 |
| 1729290900 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.6299999 | 3371 |
| 1729204500 | 1.6299999 | 0.11 | 7.24 | 1.62 | 1.65 | 1.551 | 3548 |
| 1729118100 | 1.52 | -0.17 | -10.06 | 1.69 | 1.72 | 1.51 | 33758 |
| 1729031700 | 1.69 | 0.02 | 1.38 | 1.7 | 1.7298 | 1.6883 | 2790 |
| 1728945300 | 1.667 | -0.02 | -1.36 | 1.69 | 1.72 | 1.667 | 644 |
| 1728686100 | 1.69 | 0.03 | 1.81 | 1.67 | 1.69 | 1.67 | 1179 |
| 1728599700 | 1.66 | 0 | 0.00 | 1.65 | 1.67 | 1.65 | 904 |
| 1728513300 | 1.66 | 0 | 0.30 | 1.66 | 1.66 | 1.65 | 1204 |
| 1728426900 | 1.655 | 0.04 | 2.80 | 1.66 | 1.66 | 1.655 | 2234 |
| 1728340500 | 1.61 | -0.02 | -0.92 | 1.6066 | 1.66 | 1.6066 | 6299 |
| 1728081300 | 1.625 | -0.04 | -2.11 | 1.6299999 | 1.65 | 1.61 | 4820 |
| 1727994900 | 1.66 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6 | 4521 |
| 1727908500 | 1.65 | -0.03 | -1.78 | 1.6399999 | 1.68 | 1.61 | 1181 |
| 1727822100 | 1.6799 | -0.02 | -1.18 | 1.76 | 1.76 | 1.6115 | 10681 |
| 1727735520 | 1.7 | 0.02 | 1.19 | 1.78 | 1.79 | 1.66 | 11113 |
| 1727476500 | 1.68 | 0.07 | 4.35 | 1.61 | 1.72 | 1.5987 | 11310 |
| 1727390100 | 1.61 | 0.05 | 3.21 | 1.57 | 1.7485 | 1.57 | 13145 |
| 1727303700 | 1.56 | -0.03 | -1.89 | 1.59 | 1.78 | 1.56 | 5551 |
| 1727217300 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6799 | 1.5525 | 2811 |
| 1727130900 | 1.58 | 0.15 | 10.49 | 1.43 | 1.6 | 1.43 | 8395 |
| 1726871700 | 1.43 | -0.21 | -12.54 | 1.6399999 | 1.65 | 1.43 | 16571 |
| 1726785300 | 1.635 | 0.09 | 5.48 | 1.66 | 1.66 | 1.635 | 1124 |
| 1726698900 | 1.55 | -0.07 | -4.32 | 1.6 | 1.635 | 1.55 | 3558 |
| 1726612500 | 1.62 | -0.07 | -4.14 | 1.67 | 1.74 | 1.6 | 5902 |
| 1726526100 | 1.69 | 0.03 | 1.78 | 1.67 | 1.69 | 1.66 | 2610 |
| 1726266900 | 1.6604 | -0.08 | -4.57 | 1.73 | 1.77 | 1.66 | 4517 |
| 1726180500 | 1.74 | -0.01 | -0.57 | 1.7599 | 1.7599 | 1.7 | 743 |
| 1726094100 | 1.75 | 0.03 | 1.74 | 1.71 | 1.75 | 1.6503 | 12924 |
| 1726007700 | 1.72 | 0 | 0.00 | 1.73 | 1.73 | 1.715 | 2171 |
| 1725921300 | 1.72 | 0.05 | 2.99 | 1.68 | 1.72 | 1.62 | 1920 |
| 1725662100 | 1.67 | -0.01 | -0.60 | 1.6299999 | 1.69 | 1.62 | 3336 |
| 1725575700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.69 | 1.61 | 3420 |
| 1725489300 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.65 | 1.58 | 7273 |
| 1725402900 | 1.6399999 | 0.04 | 2.50 | 1.59 | 1.6399999 | 1.59 | 374 |
| 1725057300 | 1.6 | 0.04 | 2.56 | 1.58 | 1.6 | 1.58 | 945 |
| 1724970900 | 1.56 | 0 | 0.00 | 1.59 | 1.59 | 1.56 | 1053 |
| 1724884500 | 1.56 | -0.04 | -2.50 | 1.61 | 1.6198999 | 1.55 | 808 |
| 1724798100 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.53 | 10164 |
| 1724711700 | 1.6 | 0.06 | 3.90 | 1.53 | 1.61 | 1.53 | 1410 |
| 1724452500 | 1.54 | -0.01 | -0.65 | 1.6 | 1.6 | 1.53 | 4076 |
| 1724366100 | 1.55 | 0.02 | 1.31 | 1.59 | 1.59 | 1.5301 | 927 |
| 1724279700 | 1.53 | 0.02 | 1.32 | 1.53 | 1.6 | 1.5201 | 3488 |
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
