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 | -0.0199 | -2.14001505538 | 0.9299 | 1.1 | 0.9 | 81752 | 1.00286227 | CS |
| 4 | -0.06 | -6.18556701031 | 0.97 | 1.1 | 0.89 | 32670 | 0.97393192 | CS |
| 12 | -0.1177 | -11.4527585871 | 1.0277 | 1.17 | 0.88 | 40334 | 1.03611329 | CS |
| 26 | -0.22 | -19.4690265487 | 1.13 | 1.36 | 0.8503 | 131675 | 1.07920435 | CS |
| 52 | -0.15 | -14.1509433962 | 1.06 | 1.73 | 0.8495 | 146921 | 1.16760414 | CS |
| 156 | -4.59 | -83.4545454545 | 5.5 | 9 | 0.756 | 249126 | 2.3030113 | CS |
| 260 | -4.59 | -83.4545454545 | 5.5 | 9 | 0.756 | 249126 | 2.3030113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 0.96 | -0.05 | -4.95 | 0.9797 | 0.9894 | 0.9 | 33173 |
| 1742942100 | 1.01 | 0 | 0.00 | 0.9797 | 1.02 | 0.955 | 61046 |
| 1742855700 | 1.01 | 0.09 | 9.84 | 0.919999 | 1.1 | 0.919999 | 298852 |
| 1742596500 | 0.9195 | -0.018 | -1.92 | 0.94 | 0.94 | 0.914 | 6755 |
| 1742510100 | 0.9375 | 0.0043 | 0.46 | 0.9299 | 0.95 | 0.921 | 8938 |
| 1742423700 | 0.9332 | -0.0055 | -0.59 | 0.92 | 0.9349 | 0.92 | 10304 |
| 1742337300 | 0.9387 | 0.0087 | 0.94 | 0.96 | 0.96 | 0.925 | 13896 |
| 1742250900 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 4800 |
| 1741991700 | 0.94 | 0.045 | 5.03 | 0.91 | 0.94 | 0.91 | 6299 |
| 1741905300 | 0.895 | -0.005 | -0.56 | 0.9011 | 0.9019 | 0.895 | 605 |
| 1741818900 | 0.9 | 0.009749 | 1.10 | 0.9 | 0.94 | 0.9 | 2177 |
| 1741732500 | 0.890251 | 0.000251 | 0.03 | 0.939 | 0.939 | 0.890251 | 14830 |
| 1741646100 | 0.89 | -0.07 | -7.29 | 0.910001 | 0.96 | 0.89 | 82117 |
| 1741390500 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.9191 | 8082 |
| 1741304100 | 0.95 | -0.01 | -1.04 | 0.885 | 0.96 | 0.885 | 4834 |
| 1741217700 | 0.96 | 0.0001 | 0.01 | 0.9397 | 0.96 | 0.935 | 915 |
| 1741131300 | 0.9599 | 0 | 0.00 | 0.98 | 0.98 | 0.9 | 21456 |
| 1741044900 | 0.9599 | -0.0401 | -4.01 | 0.96 | 0.98 | 0.93 | 41381 |
| 1740785700 | 1 | 0.09 | 9.89 | 0.9 | 1 | 0.9 | 12618 |
| 1740699300 | 0.91 | -0.0525 | -5.45 | 0.97 | 0.99 | 0.91 | 23076 |
| 1740612900 | 0.9625 | -0.0275 | -2.78 | 0.9954 | 0.9954 | 0.946 | 46827 |
| 1740526500 | 0.99 | 0.074999 | 8.20 | 0.9 | 0.99 | 0.88 | 104896 |
| 1740440100 | 0.915001 | -0.002999 | -0.33 | 0.93 | 0.93 | 0.9104 | 19847 |
| 1740180900 | 0.918 | -0.012 | -1.29 | 0.91 | 0.9422 | 0.91 | 10872 |
| 1740094500 | 0.93 | -0.0056 | -0.60 | 0.95 | 0.95 | 0.91 | 5810 |
| 1740008100 | 0.9356 | 0.0156 | 1.70 | 0.93 | 0.9407 | 0.93 | 8091 |
| 1739921700 | 0.92 | 0 | 0.00 | 0.924 | 0.9407 | 0.92 | 5284 |
| 1739576100 | 0.92 | -0.005 | -0.54 | 0.9 | 0.924 | 0.9 | 9617 |
| 1739489700 | 0.925 | -0.006 | -0.64 | 0.93 | 0.93275 | 0.9155 | 4119 |
| 1739403300 | 0.931 | -0.019 | -2.00 | 0.96 | 0.96 | 0.92 | 6209 |
| 1739316900 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.92 | 7273 |
| 1739230500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.9164 | 4622 |
| 1738971300 | 0.96 | -0.02 | -2.04 | 0.98 | 0.9895 | 0.91 | 9083 |
| 1738884900 | 0.98 | 0 | 0.00 | 0.98 | 0.98999 | 0.974999 | 6777 |
| 1738798500 | 0.98 | 0.03 | 3.16 | 0.94 | 1 | 0.94 | 11940 |
| 1738712100 | 0.95 | -0.0193 | -1.99 | 1.01 | 1.01 | 0.95 | 15437 |
| 1738625700 | 0.9693 | -0.0315 | -3.15 | 1.01 | 1.01 | 0.9067 | 58721 |
| 1738366500 | 1.0008 | -0.02 | -1.88 | 1.01 | 1.02 | 1 | 7782 |
| 1738280100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 8213 |
| 1738193700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.01 | 3947 |
| 1738107300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 31574 |
| 1738020900 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.05 | 15501 |
| 1737761700 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.0637 | 9540 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.05 | 35227 |
| 1737502500 | 1.1 | -0.03 | -2.65 | 1.0533999 | 1.12 | 1.05 | 219451 |
| 1737156900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.04 | 50011 |
| 1737070500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1298999 | 1.0601 | 16585 |
| 1736984100 | 1.09 | -0.06 | -5.22 | 1.16 | 1.16 | 1.09 | 29983 |
| 1736897700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.08 | 35889 |
| 1736811300 | 1.1399999 | 0.03 | 3.17 | 1.12 | 1.1489 | 1.02 | 79733 |
| 1736552100 | 1.105 | 0.08 | 7.28 | 1.08 | 1.1399999 | 1.01 | 121148 |
| 1736379300 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 51924 |
| 1736292900 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.03 | 37737 |
| 1736206500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.12 | 1 | 504015 |
| 1735947300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 17379 |
| 1735860900 | 1.1 | 0.06 | 5.59 | 1.08 | 1.1 | 1.0277 | 13159 |
| 1735688100 | 1.0418 | -0.06 | -5.29 | 1.08 | 1.1399999 | 0.95 | 110301 |
| 1735601700 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.0512 | 58690 |
| 1735342500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.04 | 41856 |
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
