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 | -0.005 | -0.490196078431 | 1.02 | 1.12 | 0.945 | 45329 | 1.01559779 | CS |
| 4 | 0.015 | 1.5 | 1 | 1.19 | 0.93 | 42941 | 1.02928489 | CS |
| 12 | -0.075 | -6.88073394495 | 1.09 | 1.19 | 0.7981 | 43464 | 0.99052914 | CS |
| 26 | -0.605 | -37.3456790123 | 1.62 | 2 | 0.7981 | 38135 | 1.22009866 | CS |
| 52 | -0.545 | -34.9358974359 | 1.56 | 2 | 0.7981 | 28261 | 1.24655006 | CS |
| 156 | -6.805 | -87.0204603581 | 7.82 | 9.17 | 0.7981 | 35958 | 3.85472092 | CS |
| 260 | 0.645 | 174.324324324 | 0.37 | 14.3899 | 0.1601 | 214053 | 2.94822258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.035 | 0.04 | 4.55 | 1.02 | 1.0864 | 0.955 | 113315 |
| 1721428500 | 0.99 | 0.03 | 3.13 | 0.9601 | 1 | 0.945 | 23777 |
| 1721342100 | 0.96 | -0.045 | -4.48 | 1.03 | 1.03 | 0.96 | 15997 |
| 1721255700 | 1.0049999 | -0.02 | -1.95 | 1.12 | 1.12 | 0.9918 | 41160 |
| 1721169300 | 1.025 | 0 | 0.49 | 1.02 | 1.07 | 1 | 31126 |
| 1721082900 | 1.02 | -0.01 | -0.97 | 1 | 1.03 | 0.96 | 72709 |
| 1720823700 | 1.03 | 0.04 | 4.04 | 1 | 1.051 | 0.9899 | 82872 |
| 1720737300 | 0.99 | -0.03 | -2.94 | 1.01 | 1.0189999 | 0.98 | 46718 |
| 1720650900 | 1.02 | 0.03 | 3.03 | 1 | 1.05 | 0.97 | 58214 |
| 1720564500 | 0.99 | -0.08 | -7.48 | 1.06 | 1.06 | 0.9603 | 58238 |
| 1720478100 | 1.07 | 0.03 | 2.88 | 1.04 | 1.11 | 1 | 52436 |
| 1720218900 | 1.04 | -0.06 | -5.45 | 1.04 | 1.1299999 | 1.04 | 40747 |
| 1720040640 | 1.1 | 0.01 | 0.92 | 1.06 | 1.19 | 1.06 | 59438 |
| 1719959700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.15 | 1.04 | 22993 |
| 1719873300 | 1.08 | 0.05 | 4.35 | 0.99 | 1.08 | 0.99 | 4769 |
| 1719614100 | 1.035 | -0.02 | -1.52 | 1.07 | 1.07 | 1.01 | 7657 |
| 1719527700 | 1.051 | 0.04 | 4.06 | 1.05 | 1.07 | 1 | 15498 |
| 1719441300 | 1.01 | -0.03 | -2.88 | 0.99 | 1.05 | 0.961 | 23085 |
| 1719354900 | 1.04 | 0 | 0.00 | 1 | 1.08 | 0.93 | 8295 |
| 1719268500 | 1.04 | 0.01 | 0.97 | 1.1299999 | 1.1299999 | 1.03 | 5848 |
| 1719009300 | 1.03 | -0.04 | -3.74 | 1.04 | 1.09 | 0.97 | 25099 |
| 1718922900 | 1.07 | 0.1 | 10.32 | 0.95 | 1.16 | 0.95 | 112592 |
| 1718750100 | 0.9699 | 0.0798 | 8.97 | 0.89 | 0.97 | 0.89 | 34452 |
| 1718663700 | 0.8901 | 0.0001 | 0.01 | 0.903 | 0.904 | 0.89 | 6398 |
| 1718404500 | 0.89 | 0.0335 | 3.91 | 0.8601 | 0.900699 | 0.85 | 34967 |
| 1718318100 | 0.8565 | -0.0435 | -4.83 | 0.9 | 0.9 | 0.85 | 54636 |
| 1718231700 | 0.9 | -0.02 | -2.17 | 0.9844 | 0.9844 | 0.875 | 27898 |
| 1718145300 | 0.92 | 0.0401 | 4.56 | 0.875 | 0.93 | 0.864 | 34729 |
| 1718058900 | 0.8799 | -0.0001 | -0.01 | 0.8724 | 0.8799 | 0.8266 | 4357 |
| 1717799700 | 0.88 | -0.02 | -2.22 | 0.91 | 0.91 | 0.87 | 10894 |
| 1717713300 | 0.9 | 0.04 | 4.65 | 0.8826 | 0.919 | 0.829 | 69837 |
| 1717626900 | 0.86 | -0.01 | -1.15 | 0.89 | 0.9199 | 0.8061 | 18194 |
| 1717540500 | 0.87 | 0.0199 | 2.34 | 0.81 | 0.889 | 0.8015 | 38720 |
| 1717454100 | 0.8501 | -0.0199 | -2.29 | 0.87 | 0.87 | 0.8401 | 20830 |
| 1717194900 | 0.87 | 0.02 | 2.35 | 0.86 | 0.89 | 0.85 | 32234 |
| 1717108500 | 0.85 | -0.0113 | -1.31 | 0.8976 | 0.94 | 0.85 | 40122 |
| 1717022100 | 0.8613 | -0.1887 | -17.97 | 1.09 | 1.09 | 0.7981 | 282726 |
| 1716935700 | 1.05 | -0.07 | -6.25 | 1.09 | 1.16 | 1.03 | 67719 |
| 1716590100 | 1.12 | -0.02 | -1.75 | 1.09 | 1.1399999 | 1.04 | 27948 |
| 1716503700 | 1.1399999 | 0.04 | 4.11 | 1.1 | 1.15 | 1.04 | 31562 |
| 1716417300 | 1.095 | 0.01 | 1.39 | 1.08 | 1.15 | 1.05 | 24353 |
| 1716330900 | 1.08 | -0.03 | -2.37 | 1.12 | 1.1399999 | 1.05 | 35891 |
| 1716244500 | 1.1062 | 0.07 | 6.37 | 1.04 | 1.15 | 0.984 | 88829 |
| 1715985300 | 1.04 | 0.04 | 3.82 | 1.04 | 1.0649 | 0.86 | 55565 |
| 1715898900 | 1.0017 | 0.05 | 5.72 | 0.98 | 1.04 | 0.927544 | 74546 |
| 1715812500 | 0.9475 | -0.0925 | -8.89 | 1 | 1.05 | 0.915 | 104596 |
| 1715726100 | 1.04 | 0.03 | 2.46 | 1 | 1.08 | 0.99 | 29882 |
| 1715639700 | 1.0149999 | -0.04 | -3.79 | 1.02 | 1.05 | 0.97 | 38591 |
| 1715380500 | 1.055 | -0.03 | -2.31 | 1.04 | 1.1 | 1.01 | 12924 |
| 1715294100 | 1.08 | 0.05 | 4.85 | 1.05 | 1.09 | 1.01 | 20643 |
| 1715207700 | 1.03 | 0 | 0.01 | 1.06 | 1.09 | 1.01 | 23451 |
| 1715121300 | 1.0299 | -0.04 | -3.30 | 1.12 | 1.12 | 1.0294 | 43772 |
| 1715034900 | 1.065 | 0.02 | 1.66 | 1.03 | 1.08 | 1.03 | 18405 |
| 1714775700 | 1.0476 | 0.03 | 2.71 | 1.01 | 1.08 | 1.01 | 12495 |
| 1714689300 | 1.02 | -0.07 | -6.42 | 1.05 | 1.09 | 1.01 | 71967 |
| 1714602900 | 1.09 | 0.01 | 0.93 | 1.1299999 | 1.1299999 | 1.0445 | 4996 |
| 1714516500 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.04 | 15422 |
| 1714430100 | 1.09 | 0.02 | 1.87 | 1.11 | 1.16 | 1.05 | 18592 |
| 1714170900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.1299999 | 0.99 | 42719 |
| 1714084500 | 1.05 | -0.06 | -5.41 | 1.17 | 1.2 | 0.99 | 79740 |
| 1713998100 | 1.11 | -0.07 | -5.93 | 1.23 | 1.24 | 1.07 | 54837 |
| 1713911700 | 1.18 | 0 | 0.00 | 1.1299999 | 1.25 | 1.1299999 | 9231 |
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
