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 | 0.0798 | 4.43333333333 | 1.8 | 1.9 | 1.74 | 1837898 | 1.81532935 | CS |
| 4 | 0.0498 | 2.72131147541 | 1.83 | 2.17 | 1.74 | 2108757 | 1.95656081 | CS |
| 12 | 0.5398 | 40.2835820896 | 1.34 | 2.17 | 1.24 | 1960253 | 1.77524122 | CS |
| 26 | 0.8698 | 86.1188118812 | 1.01 | 2.17 | 0.8 | 2309072 | 1.43054277 | CS |
| 52 | 0.6798 | 56.65 | 1.2 | 2.48 | 0.8 | 2934522 | 1.50948157 | CS |
| 156 | -0.5102 | -21.3472803347 | 2.39 | 2.93 | 0.241 | 3625311 | 1.01337625 | CS |
| 260 | -4.3502 | -69.8266452648 | 6.23 | 13.78 | 0.241 | 3661999 | 2.2463783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.83 | 0.04 | 2.23 | 1.77 | 1.87 | 1.75 | 5911427 |
| 1734651300 | 1.79 | 0.03 | 1.70 | 1.77 | 1.82 | 1.745 | 1581535 |
| 1734564900 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9 | 1.74 | 2684459 |
| 1734478500 | 1.87 | 0.03 | 1.63 | 1.86 | 1.89 | 1.815 | 1520469 |
| 1734392100 | 1.84 | -0.01 | -0.54 | 1.84 | 1.9 | 1.81 | 1816308 |
| 1734132900 | 1.85 | 0.03 | 1.65 | 1.84 | 1.86 | 1.79 | 1760705 |
| 1734046500 | 1.82 | -0.1 | -5.21 | 1.9 | 1.92 | 1.82 | 2429084 |
| 1733960100 | 1.92 | -0.06 | -3.03 | 1.95 | 1.955 | 1.86 | 3123420 |
| 1733873700 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.05 | 1.97 | 1960239 |
| 1733787300 | 2.04 | -0.01 | -0.49 | 2.06 | 2.08 | 2.0299999 | 1742570 |
| 1733528100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.0888 | 2.0011 | 1543123 |
| 1733441700 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 1.99 | 1245447 |
| 1733355300 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 1.99 | 1624744 |
| 1733268900 | 2.04 | -0.09 | -4.23 | 2.13 | 2.17 | 2.0099999 | 3341139 |
| 1733182500 | 2.13 | 0.07 | 3.40 | 2.11 | 2.16 | 2.04 | 2437376 |
| 1732917840 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 2.06 | 2135763 |
| 1732750500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 2.0299999 | 1622766 |
| 1732664100 | 2.05 | 0.12 | 6.22 | 1.93 | 2.1 | 1.9 | 3900386 |
| 1732577700 | 1.93 | 0.05 | 2.66 | 1.9 | 1.97 | 1.88 | 2509312 |
| 1732318500 | 1.88 | 0.06 | 3.30 | 1.84 | 1.8995 | 1.805 | 2011056 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.81 | 1.83 | 1.75 | 1440107 |
| 1732145700 | 1.79 | -0.03 | -1.65 | 1.8 | 1.82 | 1.78 | 1148514 |
| 1732059300 | 1.82 | 0.02 | 1.11 | 1.79 | 1.82 | 1.76 | 1188837 |
| 1731972900 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.77 | 1340058 |
| 1731713700 | 1.79 | -0.07 | -3.76 | 1.85 | 1.87 | 1.76 | 2514081 |
| 1731627300 | 1.86 | -0.06 | -3.13 | 1.95 | 1.95 | 1.86 | 1594889 |
| 1731540900 | 1.92 | -0.03 | -1.54 | 1.95 | 1.9833 | 1.89 | 2122230 |
| 1731454500 | 1.95 | -0.04 | -2.01 | 2 | 2 | 1.88 | 2315505 |
| 1731368100 | 1.99 | 0.05 | 2.58 | 1.92 | 2.02 | 1.9 | 2892545 |
| 1731108900 | 1.94 | 0.08 | 4.02 | 1.84 | 1.95 | 1.785 | 2774420 |
| 1731022500 | 1.865 | -0.14 | -6.75 | 1.74 | 1.91 | 1.67 | 4746088 |
| 1730936100 | 2 | 0.14 | 7.53 | 1.85 | 2.0099999 | 1.85 | 4468894 |
| 1730849700 | 1.86 | 0.01 | 0.54 | 1.85 | 1.86 | 1.78 | 2502512 |
| 1730763300 | 1.85 | 0.16 | 9.47 | 1.72 | 1.85 | 1.7 | 3403220 |
| 1730500500 | 1.69 | 0.03 | 1.81 | 1.7 | 1.75 | 1.68 | 2118279 |
| 1730414100 | 1.66 | -0.04 | -2.35 | 1.7 | 1.72 | 1.66 | 2100781 |
| 1730327700 | 1.7 | -0.01 | -0.58 | 1.7 | 1.74 | 1.6299999 | 2702142 |
| 1730241300 | 1.71 | 0.08 | 4.91 | 1.62 | 1.72 | 1.61 | 2633609 |
| 1730154900 | 1.6299999 | 0.04 | 2.52 | 1.585 | 1.6595 | 1.585 | 2461348 |
| 1729895700 | 1.59 | 0.01 | 0.63 | 1.57 | 1.6299999 | 1.57 | 1371681 |
| 1729809300 | 1.58 | -0.01 | -0.63 | 1.6 | 1.69 | 1.56 | 2216560 |
| 1729722900 | 1.59 | -0.05 | -3.05 | 1.68 | 1.69 | 1.54 | 3038633 |
| 1729636500 | 1.6399999 | 0.27 | 19.71 | 1.3899999 | 1.65 | 1.3899999 | 6084049 |
| 1729550100 | 1.37 | 0.03 | 2.24 | 1.34 | 1.37 | 1.335 | 1105876 |
| 1729290900 | 1.34 | 0.01 | 0.75 | 1.32 | 1.34 | 1.3 | 978077 |
| 1729204500 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.3125 | 800739 |
| 1729118100 | 1.33 | 0.02 | 1.53 | 1.32 | 1.33 | 1.3 | 766479 |
| 1729031700 | 1.31 | -0.01 | -0.76 | 1.31 | 1.34 | 1.31 | 1049340 |
| 1728945300 | 1.32 | 0 | 0.00 | 1.32 | 1.34 | 1.305 | 1035187 |
| 1728686100 | 1.32 | 0.04 | 3.13 | 1.28 | 1.32 | 1.27 | 1319744 |
| 1728599700 | 1.28 | 0 | 0.00 | 1.28 | 1.29 | 1.2549999 | 749815 |
| 1728513300 | 1.28 | -0.03 | -2.29 | 1.31 | 1.3102 | 1.2703 | 716493 |
| 1728426900 | 1.31 | -0.01 | -0.76 | 1.3 | 1.33 | 1.29 | 868492 |
| 1728340500 | 1.32 | -0.01 | -0.75 | 1.35 | 1.4 | 1.3 | 1498240 |
| 1728081300 | 1.33 | 0.01 | 0.76 | 1.35 | 1.35 | 1.31 | 800998 |
| 1727994900 | 1.32 | -0.02 | -1.49 | 1.32 | 1.35 | 1.32 | 964779 |
| 1727908500 | 1.34 | 0.06 | 4.69 | 1.26 | 1.34 | 1.26 | 1513110 |
| 1727822100 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.24 | 1832632 |
| 1727735700 | 1.32 | 0 | 0.00 | 1.32 | 1.37 | 1.3 | 1295422 |
| 1727476500 | 1.32 | -0.01 | -0.75 | 1.34 | 1.35 | 1.32 | 947426 |
| 1727390100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.335 | 1.3 | 828676 |
| 1727303700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.32 | 724688 |
| 1727217300 | 1.35 | 0.04 | 3.05 | 1.33 | 1.35 | 1.29 | 1155284 |
| 1727130900 | 1.31 | -0.05 | -3.68 | 1.36 | 1.37 | 1.28 | 2065652 |
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
