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 | 0.22 | 15.2777777778 | 1.44 | 1.84 | 1.44 | 58324 | 1.69392223 | CS |
| 4 | -0.19 | -10.2702702703 | 1.85 | 1.89 | 1.4 | 79798 | 1.6497438 | CS |
| 12 | -0.14 | -7.77777777778 | 1.8 | 1.93 | 1.2 | 45370 | 1.64618786 | CS |
| 26 | -1.01 | -37.8277153558 | 2.67 | 2.99 | 1.2 | 55495 | 2.11085305 | CS |
| 52 | -4.09 | -71.1304347826 | 5.75 | 30 | 1.2 | 497424 | 6.00888167 | CS |
| 156 | -4.09 | -71.1304347826 | 5.75 | 30 | 1.2 | 497424 | 6.00888167 | CS |
| 260 | -4.09 | -71.1304347826 | 5.75 | 30 | 1.2 | 497424 | 6.00888167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 1.79 | 0 | 0.00 | 1.82 | 1.821 | 1.6301 | 45475 |
| 1729204500 | 1.79 | 0.17 | 10.49 | 1.61 | 1.8199 | 1.61 | 143609 |
| 1729118100 | 1.6201 | 0.05 | 3.19 | 1.6399999 | 1.6999 | 1.55 | 74968 |
| 1729031700 | 1.57 | -0.05 | -3.09 | 1.57 | 1.6 | 1.55 | 15308 |
| 1728945300 | 1.62 | 0.15 | 10.20 | 1.45 | 1.66 | 1.45 | 43744 |
| 1728686100 | 1.47 | 0.01 | 0.68 | 1.49 | 1.5099 | 1.45 | 13984 |
| 1728599700 | 1.46 | -0.05 | -3.31 | 1.48 | 1.55 | 1.45 | 29844 |
| 1728513300 | 1.51 | -0.02 | -1.31 | 1.51 | 1.5741 | 1.4701 | 37795 |
| 1728426900 | 1.53 | -0.26 | -14.53 | 1.66 | 1.73 | 1.52 | 163786 |
| 1728340500 | 1.79 | 0.31 | 20.95 | 1.49 | 1.79 | 1.49 | 323173 |
| 1728081300 | 1.48 | -0.01 | -0.67 | 1.5247059 | 1.58 | 1.43 | 52376 |
| 1727994900 | 1.49 | 0.07 | 4.93 | 1.54 | 1.6699 | 1.43 | 92265 |
| 1727908500 | 1.42 | -0.09 | -5.96 | 1.53 | 1.5955 | 1.4 | 62094 |
| 1727822100 | 1.51 | -0.2 | -11.70 | 1.66 | 1.7693 | 1.44 | 77669 |
| 1727735520 | 1.71 | 0.01 | 0.59 | 1.7 | 1.89 | 1.66 | 121503 |
| 1727476500 | 1.7 | 0.01 | 0.82 | 1.68 | 1.7 | 1.62 | 26962 |
| 1727390100 | 1.6862 | -0.01 | -0.81 | 1.75 | 1.75 | 1.59 | 60608 |
| 1727303700 | 1.7 | -0.07 | -3.95 | 1.81 | 1.81 | 1.61 | 76904 |
| 1727217300 | 1.77 | 0.11 | 6.63 | 1.8 | 1.8 | 1.65 | 54025 |
| 1727130900 | 1.66 | -0.17 | -9.29 | 1.83 | 1.83 | 1.66 | 43786 |
| 1726871700 | 1.83 | -0.01 | -0.54 | 1.85 | 1.88 | 1.7 | 30019 |
| 1726785300 | 1.8399 | 0.1 | 5.74 | 1.75 | 1.8999 | 1.68 | 28964 |
| 1726698900 | 1.74 | -0.07 | -3.87 | 1.85 | 1.85 | 1.7 | 56112 |
| 1726612500 | 1.81 | 0.18 | 11.12 | 1.61 | 1.9022 | 1.61 | 102531 |
| 1726526100 | 1.6289 | -0.01 | -0.68 | 1.59 | 1.76 | 1.55 | 26474 |
| 1726266900 | 1.6399999 | -0.13 | -7.34 | 1.67 | 1.77 | 1.6 | 58619 |
| 1726180500 | 1.77 | 0.37 | 26.43 | 1.44 | 1.8 | 1.41 | 138430 |
| 1726094100 | 1.4 | 0 | 0.00 | 1.31 | 1.44 | 1.31 | 24747 |
| 1726007700 | 1.4 | 0.06 | 4.48 | 1.3246 | 1.4 | 1.3 | 6686 |
| 1725921300 | 1.34 | 0.01 | 0.75 | 1.32 | 1.3799999 | 1.28 | 8806 |
| 1725662100 | 1.33 | -0.07 | -5.00 | 1.36 | 1.36 | 1.31 | 6499 |
| 1725575700 | 1.4 | 0.09 | 6.87 | 1.36 | 1.45 | 1.32 | 3671 |
| 1725489300 | 1.31 | -0.21 | -13.82 | 1.5 | 1.5001 | 1.2 | 13109 |
| 1725402900 | 1.52 | 0.09 | 6.29 | 1.4599 | 1.52 | 1.4 | 8904 |
| 1725057300 | 1.43 | 0.06 | 4.38 | 1.33 | 1.43 | 1.33 | 19264 |
| 1724970900 | 1.37 | 0.04 | 3.01 | 1.46 | 1.46 | 1.37 | 20793 |
| 1724884500 | 1.33 | -0.18 | -11.92 | 1.52 | 1.5238 | 1.32 | 24103 |
| 1724798100 | 1.51 | 0 | 0.00 | 1.51 | 1.56 | 1.5 | 9800 |
| 1724711700 | 1.51 | -0.03 | -1.95 | 1.57 | 1.5797 | 1.5 | 15496 |
| 1724452500 | 1.54 | 0.02 | 1.32 | 1.55 | 1.5799 | 1.45 | 23310 |
| 1724366100 | 1.52 | -0.12 | -7.32 | 1.6 | 1.6399999 | 1.52 | 31919 |
| 1724279700 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.7399 | 1.55 | 30983 |
| 1724193300 | 1.56 | -0.03 | -1.89 | 1.61 | 1.6197 | 1.5026 | 5028 |
| 1724106900 | 1.59 | 0 | 0.00 | 1.57 | 1.59 | 1.57 | 4409 |
| 1723847700 | 1.59 | -0.03 | -1.85 | 1.58 | 1.6399999 | 1.579 | 8330 |
| 1723761300 | 1.62 | 0.02 | 1.25 | 1.57 | 1.6868 | 1.5693 | 9627 |
| 1723674900 | 1.6 | -0.03 | -1.84 | 1.55 | 1.6298999 | 1.5 | 92816 |
| 1723588500 | 1.6299999 | 0.01 | 0.62 | 1.5689 | 1.6299999 | 1.5689 | 5205 |
| 1723502100 | 1.62 | 0.08 | 5.19 | 1.58 | 1.68 | 1.56 | 10734 |
| 1723242900 | 1.54 | 0 | 0.00 | 1.58 | 1.58 | 1.54 | 5271 |
| 1723156500 | 1.54 | 0.1 | 6.94 | 1.45 | 1.5956 | 1.4459 | 9367 |
| 1723070100 | 1.44 | -0.12 | -7.69 | 1.56 | 1.58 | 1.4399 | 19867 |
| 1722983700 | 1.56 | -0.06 | -3.70 | 1.7 | 1.7 | 1.56 | 3981 |
| 1722897300 | 1.62 | -0.23 | -12.43 | 1.71 | 1.71 | 1.62 | 8572 |
| 1722638100 | 1.85 | -0.02 | -1.07 | 1.82 | 1.85 | 1.7601 | 4708 |
| 1722551700 | 1.87 | 0.18 | 10.65 | 1.6399999 | 1.93 | 1.6399999 | 58475 |
| 1722465300 | 1.69 | 0.23 | 15.75 | 1.53 | 1.76 | 1.46 | 60110 |
| 1722378900 | 1.46 | -0.12 | -7.59 | 1.58 | 1.6 | 1.3799999 | 33075 |
| 1722292500 | 1.58 | -0.07 | -4.24 | 1.6 | 1.68 | 1.56 | 27798 |
| 1722033300 | 1.65 | -0.2 | -10.81 | 1.8 | 1.85 | 1.58 | 40564 |
| 1721946900 | 1.85 | -0.08 | -4.15 | 1.88 | 1.88 | 1.7503 | 20887 |
| 1721860500 | 1.93 | -0.14 | -6.76 | 2 | 2 | 1.7601 | 27599 |
| 1721774100 | 2.07 | 0.07 | 3.50 | 1.95 | 2.1399 | 1.95 | 22080 |
| 1721687700 | 2 | -0.24 | -10.71 | 2.29 | 2.29 | 1.96 | 82554 |
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
