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 | 24.2105263158 | 0.95 | 1.35 | 0.93 | 378673 | 1.18409589 | CS |
| 4 | 0.16 | 15.6862745098 | 1.02 | 1.35 | 0.9104 | 184303 | 1.07728033 | CS |
| 12 | -0.04 | -3.27868852459 | 1.22 | 1.66 | 0.5311 | 2425534 | 1.2088046 | CS |
| 26 | -0.58 | -32.9545454545 | 1.76 | 2.22 | 0.5311 | 1691636 | 1.34342419 | CS |
| 52 | -21.83 | -94.8717948718 | 23.01 | 523.1 | 0.5311 | 1609009 | 3.27788668 | CS |
| 156 | -21.83 | -94.8717948718 | 23.01 | 523.1 | 0.5311 | 1609009 | 3.27788668 | CS |
| 260 | -21.83 | -94.8717948718 | 23.01 | 523.1 | 0.5311 | 1609009 | 3.27788668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.1399999 | -0.18 | -13.64 | 1.25 | 1.35 | 1.1399999 | 429684 |
| 1720040640 | 1.32 | 0.19 | 16.81 | 1.2 | 1.35 | 1.1399999 | 618007 |
| 1719959700 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.18 | 1.05 | 465684 |
| 1719873300 | 1.08 | 0.16 | 16.76 | 0.97 | 1.11 | 0.9475 | 323823 |
| 1719614100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1719527700 | 0.925 | -0.0118 | -1.26 | 0.9104 | 0.945 | 0.9104 | 72135 |
| 1719441300 | 0.9368 | -0.0064 | -0.68 | 0.9286 | 0.9579 | 0.9255 | 106043 |
| 1719354900 | 0.9432 | -0.0065 | -0.68 | 0.95 | 0.9886 | 0.9432 | 69701 |
| 1719268500 | 0.9497 | -0.0179 | -1.85 | 0.9818 | 1 | 0.9497 | 124368 |
| 1719009300 | 0.9676 | 0.0261 | 2.77 | 1 | 1.0199 | 0.9654 | 152989 |
| 1718922900 | 0.9415 | -0.0194 | -2.02 | 1 | 1.01 | 0.9415 | 100836 |
| 1718750100 | 0.9609 | -0.0491 | -4.86 | 1.01 | 1.04 | 0.96 | 158260 |
| 1718663700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 0.9925 | 133425 |
| 1718404500 | 1.02 | -0.01 | -0.97 | 1.05 | 1.05 | 1 | 110858 |
| 1718318100 | 1.03 | 0.01 | 0.98 | 1.07 | 1.07 | 1.01 | 120662 |
| 1718231700 | 1.02 | -0.02 | -1.92 | 1.04 | 1.07 | 1.01 | 229873 |
| 1718145300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.08 | 1.01 | 103628 |
| 1718058900 | 1.03 | 0.05 | 4.89 | 1 | 1.0399 | 0.9602 | 159937 |
| 1717799700 | 0.982 | -0.068 | -6.48 | 1.02 | 1.04 | 0.98 | 180830 |
| 1717713300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.11 | 1.03 | 164949 |
| 1717626900 | 1.08 | 0.01 | 0.93 | 1.09 | 1.1599 | 1.05 | 408970 |
| 1717540500 | 1.07 | 0.05 | 4.90 | 1 | 1.1181 | 0.99 | 532430 |
| 1717454100 | 1.02 | 0 | 0.00 | 0.99 | 1.09 | 0.9701 | 326755 |
| 1717194900 | 1.02 | 0.07 | 7.37 | 0.9375 | 1.04 | 0.92 | 341671 |
| 1717108500 | 0.95 | -0.1 | -9.52 | 0.98 | 0.9982 | 0.8 | 365576 |
| 1717022100 | 1.05 | 0.14 | 15.38 | 0.91 | 1.15 | 0.896582 | 1066269 |
| 1716935700 | 0.91 | -0.0162 | -1.75 | 0.93 | 0.9387 | 0.8737 | 285042 |
| 1716590100 | 0.9262 | -0.0189 | -2.00 | 0.94 | 0.9599 | 0.9161 | 162599 |
| 1716503700 | 0.9451 | 0.0034 | 0.36 | 0.94 | 0.99 | 0.94 | 300005 |
| 1716417300 | 0.9417 | 0.0097 | 1.04 | 0.9117 | 0.9772 | 0.9117 | 315790 |
| 1716330900 | 0.932 | 0.0146 | 1.59 | 0.93 | 0.9771 | 0.906 | 363602 |
| 1716244500 | 0.9174 | -0.0526 | -5.42 | 0.9552 | 0.98 | 0.9001 | 460912 |
| 1715985300 | 0.97 | -0.04 | -3.96 | 1.01 | 1.02 | 0.95 | 711950 |
| 1715898900 | 1.01 | -0.06 | -5.61 | 1.08 | 1.08 | 0.98 | 475995 |
| 1715812500 | 1.07 | 0.05 | 4.90 | 0.99 | 1.11 | 0.965 | 955683 |
| 1715726100 | 1.02 | -0.02 | -1.92 | 1.02 | 1.07 | 0.9599 | 799108 |
| 1715639700 | 1.04 | -0.09 | -7.96 | 1.07 | 1.0892 | 1.01 | 534473 |
| 1715380500 | 1.1299999 | -0.05 | -4.24 | 1.08 | 1.1299999 | 1.04 | 675510 |
| 1715294100 | 1.18 | 0.03 | 2.61 | 1.1 | 1.21 | 1.05 | 865285 |
| 1715207700 | 1.15 | -0.01 | -0.86 | 1.04 | 1.21 | 1.04 | 1870834 |
| 1715121300 | 1.16 | 0.3 | 35.43 | 1.2549999 | 1.37 | 1.02 | 21760116 |
| 1715034900 | 0.8565 | -0.1435 | -14.35 | 0.98 | 0.9821 | 0.84 | 4391628 |
| 1714775700 | 1 | -0.04 | -3.85 | 1.01 | 1.04 | 0.99 | 363671 |
| 1714689300 | 1.04 | -0.05 | -4.59 | 1.05 | 1.08 | 0.9701 | 584592 |
| 1714602900 | 1.09 | -0.05 | -4.39 | 1.1299999 | 1.18 | 1.04 | 550118 |
| 1714516500 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.1399999 | 1.0101 | 1060599 |
| 1714430100 | 1.1299999 | 0.04 | 3.67 | 0.97 | 1.19 | 0.962 | 2339254 |
| 1714170900 | 1.09 | -0.3 | -21.58 | 1.1399999 | 1.24 | 1.04 | 5704386 |
| 1714084500 | 1.3899999 | 0.23 | 19.83 | 1.66 | 1.68 | 1.22 | 51990946 |
| 1713998100 | 1.16 | 0.56 | 92.05 | 0.6169 | 1.25 | 0.5802 | 34374022 |
| 1713911700 | 0.604 | 0.0026 | 0.43 | 0.582 | 0.6268 | 0.5311 | 368731 |
| 1713825300 | 0.6014 | -0.1036 | -14.70 | 0.65 | 0.673106 | 0.5705 | 503874 |
| 1713566100 | 0.705 | -0.0098 | -1.37 | 0.6934 | 0.74 | 0.6934 | 164280 |
| 1713479700 | 0.7148 | -0.0168 | -2.30 | 0.7097 | 0.7437 | 0.6901 | 167533 |
| 1713393300 | 0.7316 | -0.0197 | -2.62 | 0.7315 | 0.7994 | 0.7302999 | 141682 |
| 1713306900 | 0.7513 | -0.1007 | -11.82 | 0.9 | 0.9 | 0.671494 | 505019 |
| 1713220500 | 0.852 | -0.218 | -20.37 | 1.08 | 1.12 | 0.83 | 397134 |
| 1712961300 | 1.07 | -0.14 | -11.57 | 1.22 | 1.22 | 1.07 | 339963 |
| 1712874900 | 1.21 | 0.06 | 5.22 | 1.1399999 | 1.25 | 1.11 | 360257 |
| 1712788500 | 1.15 | -0.02 | -1.71 | 1.19 | 1.2 | 1.1399999 | 111278 |
| 1712702100 | 1.17 | -0.04 | -3.31 | 1.17 | 1.22 | 1.15 | 124710 |
| 1712615700 | 1.21 | 0.08 | 6.61 | 1.1399999 | 1.245 | 1.11 | 305801 |
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
