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 | -0.01 | -0.980392156863 | 1.02 | 1.09 | 0.9046 | 448237 | 0.96830365 | CS |
| 4 | -0.42 | -29.3706293706 | 1.43 | 1.67 | 0.9046 | 716701 | 1.20191618 | CS |
| 12 | 0.16 | 18.8235294118 | 0.85 | 1.9 | 0.8403 | 914831 | 1.29699982 | CS |
| 26 | -0.01 | -0.980392156863 | 1.02 | 1.9 | 0.671 | 610880 | 1.19517485 | CS |
| 52 | -2 | -66.4451827243 | 3.01 | 3.43 | 0.671 | 741655 | 1.57154505 | CS |
| 156 | -21.25 | -95.4627133872 | 22.26 | 26.67 | 0.5707 | 1451486 | 9.37870555 | CS |
| 260 | -4.66 | -82.1869488536 | 5.67 | 83.86 | 0.5707 | 3181992 | 32.22475301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 1.01 | 0.07 | 6.97 | 0.975 | 1.09 | 0.9694 | 561734 |
| 1735688100 | 0.9442 | 0.0042 | 0.45 | 0.94 | 0.97 | 0.9046 | 381420 |
| 1735601700 | 0.94 | -0.021 | -2.19 | 0.9507 | 0.9701 | 0.91 | 395109 |
| 1735342500 | 0.961 | -0.079 | -7.60 | 1.03 | 1.03 | 0.9516 | 482486 |
| 1735256100 | 1.04 | 0.03 | 2.97 | 1 | 1.04 | 0.989 | 303597 |
| 1735077840 | 1.01 | 0.05 | 5.45 | 0.98 | 1.04 | 0.9603 | 322287 |
| 1734996900 | 0.9578 | -0.0422 | -4.22 | 0.98 | 0.9892 | 0.9374 | 371918 |
| 1734737700 | 1 | -0.01 | -0.99 | 1.01 | 1.06 | 0.9604 | 482501 |
| 1734651300 | 1.01 | -0.05 | -4.72 | 1.08 | 1.123 | 1 | 707276 |
| 1734564900 | 1.06 | -0.15 | -12.40 | 1.17 | 1.1879 | 1.041 | 1093038 |
| 1734478500 | 1.21 | -0.04 | -3.20 | 1.26 | 1.27 | 1.175 | 553621 |
| 1734392100 | 1.25 | 0.03 | 2.46 | 1.24 | 1.305 | 1.21 | 1192157 |
| 1734132900 | 1.22 | -0.02 | -1.61 | 1.27 | 1.28 | 1.2 | 671051 |
| 1734046500 | 1.24 | -0.08 | -5.70 | 1.29 | 1.32 | 1.225 | 874960 |
| 1733960100 | 1.315 | -0.01 | -0.38 | 1.33 | 1.34 | 1.25 | 967739 |
| 1733873700 | 1.32 | -0.11 | -7.69 | 1.44 | 1.47 | 1.3 | 1242883 |
| 1733787300 | 1.43 | -0.09 | -5.92 | 1.53 | 1.67 | 1.41 | 1644310 |
| 1733528100 | 1.52 | 0.13 | 9.35 | 1.43 | 1.5294 | 1.385 | 900137 |
| 1733441700 | 1.3899999 | -0.04 | -2.80 | 1.51 | 1.5228 | 1.37 | 1028658 |
| 1733355300 | 1.43 | 0.08 | 5.93 | 1.37 | 1.43 | 1.33 | 672778 |
| 1733268900 | 1.35 | -0.08 | -5.59 | 1.43 | 1.445 | 1.32 | 337778 |
| 1733182500 | 1.43 | -0.04 | -2.72 | 1.51 | 1.51 | 1.3799999 | 574874 |
| 1732917840 | 1.47 | 0.09 | 6.52 | 1.4 | 1.5351999 | 1.4 | 727931 |
| 1732750500 | 1.3799999 | 0.18 | 15.00 | 1.2 | 1.4 | 1.2 | 846715 |
| 1732664100 | 1.2 | -0.09 | -6.98 | 1.28 | 1.33 | 1.18 | 809000 |
| 1732577700 | 1.29 | -0.07 | -5.15 | 1.4 | 1.4 | 1.27 | 900688 |
| 1732318500 | 1.36 | 0.06 | 4.62 | 1.28 | 1.3899 | 1.25 | 960207 |
| 1732232100 | 1.3 | -0.1 | -7.14 | 1.42 | 1.49 | 1.28 | 2093562 |
| 1732145700 | 1.4 | -0.11 | -7.28 | 1.59 | 1.6 | 1.34 | 1454327 |
| 1732059300 | 1.51 | 0.14 | 10.22 | 1.37 | 1.6 | 1.37 | 1374985 |
| 1731972900 | 1.37 | -0.12 | -8.05 | 1.47 | 1.49 | 1.3601 | 1178878 |
| 1731713700 | 1.49 | 0.04 | 2.76 | 1.47 | 1.55 | 1.4 | 884627 |
| 1731627300 | 1.45 | -0.09 | -5.84 | 1.59 | 1.65 | 1.45 | 1075059 |
| 1731540900 | 1.54 | -0.21 | -12.00 | 1.75 | 1.9 | 1.45 | 2294666 |
| 1731454500 | 1.75 | 0.13 | 8.02 | 1.55 | 1.8 | 1.45 | 2512910 |
| 1731368100 | 1.62 | 0.37 | 29.60 | 1.45 | 1.65 | 1.37 | 4431669 |
| 1731108900 | 1.25 | -0.03 | -2.34 | 1.3 | 1.32 | 1.21 | 825135 |
| 1731022500 | 1.28 | 0.09 | 7.56 | 1.2 | 1.34 | 1.17 | 1338019 |
| 1730936100 | 1.19 | 0.15 | 14.42 | 1.11 | 1.21 | 1.08 | 983625 |
| 1730849700 | 1.04 | 0.01 | 0.97 | 1.07 | 1.0728 | 1.0149999 | 498398 |
| 1730763300 | 1.03 | 0.01 | 0.98 | 1.02 | 1.07 | 1 | 697838 |
| 1730500500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.1 | 1.02 | 418258 |
| 1730414100 | 1.04 | -0.03 | -2.80 | 1.04 | 1.09 | 1.02 | 371816 |
| 1730327700 | 1.07 | -0.09 | -7.76 | 1.15 | 1.16 | 1.01 | 745246 |
| 1730241300 | 1.16 | 0.03 | 2.65 | 1.17 | 1.34 | 1.1299999 | 2064905 |
| 1730154900 | 1.1299999 | 0.09 | 8.65 | 1.09 | 1.17 | 1.065 | 891919 |
| 1729895700 | 1.04 | -0.03 | -2.80 | 1.06 | 1.1 | 1.03 | 647503 |
| 1729809300 | 1.07 | 0.03 | 2.88 | 1.07 | 1.16 | 1.05 | 997004 |
| 1729722900 | 1.04 | -0.06 | -5.45 | 1.09 | 1.0901 | 0.9911 | 645036 |
| 1729636500 | 1.1 | 0.04 | 3.77 | 1.06 | 1.115 | 1.045 | 528049 |
| 1729550100 | 1.06 | -0.01 | -0.93 | 1.05 | 1.078 | 1.02 | 445921 |
| 1729290900 | 1.07 | 0.11 | 11.33 | 0.98 | 1.12 | 0.975 | 863869 |
| 1729204500 | 0.9611 | -0.0252 | -2.56 | 0.99 | 0.99 | 0.96 | 255516 |
| 1729118100 | 0.9863 | 0.0408 | 4.32 | 0.9465 | 0.9984 | 0.9001 | 613386 |
| 1729031700 | 0.9455 | -0.0151 | -1.57 | 0.9517 | 1.09 | 0.9315 | 799873 |
| 1728945300 | 0.9606 | 0.0958 | 11.08 | 0.9049 | 1.02 | 0.8902 | 697093 |
| 1728686100 | 0.8648 | 0.0085 | 0.99 | 0.85 | 0.8787 | 0.8403 | 158708 |
| 1728599700 | 0.8563 | -0.0105 | -1.21 | 0.87 | 0.87 | 0.8317 | 136808 |
| 1728513300 | 0.8668 | 0.0068 | 0.79 | 0.8617 | 0.895 | 0.84 | 154565 |
| 1728426900 | 0.86 | -0.012 | -1.38 | 0.8672 | 0.899299 | 0.8313 | 121164 |
| 1728340500 | 0.872 | -0.0003 | -0.03 | 0.85 | 0.914 | 0.85 | 451498 |
| 1728081300 | 0.8723 | 0.0125 | 1.45 | 0.8598 | 0.8798 | 0.851 | 191933 |
| 1727994900 | 0.8598 | -0.0012 | -0.14 | 0.86 | 0.8701 | 0.851 | 93242 |
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
