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 | -0.3846 | -36.2830188679 | 1.06 | 1.1 | 0.5709 | 603738 | 0.84552952 | CS |
| 4 | 0.1154 | 20.6071428571 | 0.56 | 2.12 | 0.53 | 13164433 | 1.34503462 | CS |
| 12 | -2.0646 | -75.3503649635 | 2.74 | 2.8 | 0.5103 | 5187356 | 1.29301887 | CS |
| 26 | -4.8746 | -87.8306306306 | 5.55 | 5.64 | 0.5103 | 2370833 | 1.31785783 | CS |
| 52 | -6.9246 | -91.1131578947 | 7.6 | 7.6 | 0.5103 | 2252999 | 1.33397971 | CS |
| 156 | -6.9246 | -91.1131578947 | 7.6 | 7.6 | 0.5103 | 2252999 | 1.33397971 | CS |
| 260 | -6.9246 | -91.1131578947 | 7.6 | 7.6 | 0.5103 | 2252999 | 1.33397971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983700 | 0.713 | 0.003 | 0.42 | 0.71 | 0.839999 | 0.702 | 378271 |
| 1722897300 | 0.71 | -0.08 | -10.13 | 0.684 | 0.7141 | 0.5709 | 817855 |
| 1722638100 | 0.79 | -0.24 | -23.30 | 0.9871 | 0.9871 | 0.7561 | 701041 |
| 1722551700 | 1.03 | -0.02 | -1.90 | 1.07 | 1.08 | 0.964 | 242006 |
| 1722465300 | 1.05 | -0.01 | -0.94 | 1.06 | 1.1 | 0.93 | 798849 |
| 1722378900 | 1.06 | -0.11 | -9.40 | 1.17 | 1.17 | 1.05 | 801755 |
| 1722292500 | 1.17 | -0.12 | -9.30 | 1.31 | 1.33 | 1.16 | 569632 |
| 1722033300 | 1.29 | 0.1 | 8.40 | 1.21 | 1.525 | 1.2001 | 2796631 |
| 1721946900 | 1.19 | 0.04 | 3.48 | 1.12 | 1.22 | 1.0505 | 1170144 |
| 1721860500 | 1.15 | -0.04 | -3.36 | 1.15 | 1.23 | 1.02 | 1500641 |
| 1721774100 | 1.19 | -0.35 | -22.48 | 1.4 | 1.4199 | 1.15 | 2136161 |
| 1721687700 | 1.535 | 0.13 | 8.87 | 1.55 | 1.67 | 1.3899999 | 5122053 |
| 1721428500 | 1.41 | 0.06 | 4.44 | 1.3899999 | 2.12 | 1.3899999 | 44410354 |
| 1721342100 | 1.35 | 0.13 | 10.66 | 1.21 | 1.49 | 1.19 | 5398100 |
| 1721255700 | 1.22 | 0.16 | 15.09 | 1.115 | 1.6 | 1.115 | 32576956 |
| 1721169300 | 1.06 | -0.32 | -23.19 | 1.18 | 1.19 | 1.0122 | 6929963 |
| 1721082900 | 1.3799999 | 0.76 | 123.30 | 0.97 | 1.83 | 0.91 | 154397561 |
| 1720823700 | 0.618 | 0.038 | 6.55 | 0.5760999 | 0.6199 | 0.555 | 294910 |
| 1720737300 | 0.58 | 0.039 | 7.21 | 0.5502 | 0.5898989 | 0.5437999 | 186973 |
| 1720650900 | 0.541 | 0.0088 | 1.65 | 0.56 | 0.56 | 0.53 | 156968 |
| 1720564500 | 0.5322 | 0.0002 | 0.04 | 0.5416 | 0.5629999 | 0.53 | 334848 |
| 1720478100 | 0.532 | -0.108 | -16.88 | 0.6 | 0.62 | 0.5103 | 965803 |
| 1720218900 | 0.64 | -0.0015 | -0.23 | 0.6501 | 0.6975 | 0.63 | 935481 |
| 1720040640 | 0.6415 | -0.2985 | -31.76 | 1.28 | 1.3899999 | 0.5629999 | 19593732 |
| 1719959700 | 0.94 | -0.01 | -1.05 | 0.99 | 0.9979 | 0.9303 | 59995 |
| 1719873300 | 0.95 | -0.01 | -1.04 | 0.95 | 0.9825 | 0.92172 | 51450 |
| 1719614100 | 0.96 | -0.05 | -4.95 | 0.9797 | 1.01 | 0.95 | 43845 |
| 1719527700 | 1.01 | 0.04 | 3.66 | 0.9714 | 1.06 | 0.95 | 75256 |
| 1719441300 | 0.9743 | -0.0174 | -1.75 | 1 | 1.07 | 0.95 | 87884 |
| 1719354900 | 0.9917 | -0.0483 | -4.64 | 1.01 | 1.05 | 0.9545 | 109901 |
| 1719268500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.16 | 1.01 | 196250 |
| 1719009300 | 1.05 | -0.1 | -8.70 | 1.17 | 1.18 | 1.05 | 246942 |
| 1718922900 | 1.15 | 0.03 | 2.68 | 1.09 | 1.19 | 1.08 | 125648 |
| 1718750100 | 1.12 | -0.23 | -17.04 | 1.3799999 | 1.455 | 0.94 | 2123981 |
| 1718663700 | 1.35 | -0.11 | -7.53 | 1.42 | 1.57 | 1.25 | 116946 |
| 1718404500 | 1.46 | -0.08 | -5.19 | 1.5 | 1.6 | 1.375 | 60452 |
| 1718318100 | 1.54 | 0.13 | 9.22 | 1.45 | 1.72 | 1.3899999 | 168883 |
| 1718231700 | 1.41 | 0.24 | 20.51 | 1.2 | 1.4511 | 1.2 | 118611 |
| 1718145300 | 1.17 | -0.07 | -5.65 | 1.29 | 1.3099 | 1.17 | 74215 |
| 1718058900 | 1.24 | -0.13 | -9.49 | 1.35 | 1.47 | 1.1299999 | 176804 |
| 1717799700 | 1.37 | -0.43 | -23.89 | 1.79 | 1.79 | 1.35 | 230267 |
| 1717713300 | 1.8 | -0.18 | -9.09 | 1.95 | 2.05 | 1.77 | 140176 |
| 1717626900 | 1.98 | 0.03 | 1.54 | 1.92 | 2.05 | 1.85 | 122192 |
| 1717540500 | 1.95 | -0.09 | -4.41 | 2.08 | 2.19 | 1.825 | 46197 |
| 1717454100 | 2.04 | -0.24 | -10.53 | 2.25 | 2.3 | 1.9157 | 90028 |
| 1717194900 | 2.2799999 | 0.16 | 7.55 | 2.21 | 2.34 | 2.13 | 77414 |
| 1717108500 | 2.12 | 0.24 | 12.77 | 2 | 2.25 | 1.85 | 60545 |
| 1717022100 | 1.88 | -0.18 | -8.74 | 2.0099999 | 2.21 | 1.85 | 76584 |
| 1716935700 | 2.06 | -0.28 | -11.78 | 2.25 | 2.315 | 2.0347 | 74914 |
| 1716590100 | 2.335 | -0.06 | -2.30 | 2.38 | 2.5 | 2.19 | 120444 |
| 1716503700 | 2.39 | -0.15 | -5.91 | 2.75 | 2.8 | 2.3101 | 219560 |
| 1716417300 | 2.54 | 0.29 | 12.89 | 2.27 | 2.5546 | 2.2504 | 42665 |
| 1716330900 | 2.25 | -0.06 | -2.60 | 2.32 | 2.44 | 2.24 | 22852 |
| 1716244500 | 2.31 | -0.19 | -7.60 | 2.46 | 2.56 | 2.24 | 41391 |
| 1715985300 | 2.5 | -0.02 | -0.79 | 2.5 | 2.6046999 | 2.5 | 22329 |
| 1715898900 | 2.52 | -0.17 | -6.32 | 2.69 | 2.69 | 2.4 | 137772 |
| 1715812500 | 2.69 | -0.01 | -0.37 | 2.74 | 2.7899 | 2.5821 | 22773 |
| 1715726100 | 2.7 | 0.03 | 1.12 | 2.77 | 2.77 | 2.52 | 42721 |
| 1715639700 | 2.67 | -0.22 | -7.61 | 2.8 | 2.95 | 2.67 | 25634 |
| 1715380500 | 2.89 | -0.15 | -4.93 | 3.06 | 3.2248 | 2.71 | 32257 |
| 1715294100 | 3.04 | -0.02 | -0.65 | 3.05 | 3.2599999 | 2.87 | 44274 |
| 1715207700 | 3.06 | 0.25 | 8.90 | 2.75 | 3.1364 | 2.75 | 29712 |
| 1715121300 | 2.81 | -0.34 | -10.79 | 3.5 | 3.5 | 2.71 | 122403 |
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
