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 | -0.035 | -2.51798561151 | 1.39 | 1.48 | 1.34 | 30652 | 1.42009389 | CS |
| 4 | 0.045 | 3.43511450382 | 1.31 | 1.52 | 1.25 | 55139 | 1.40356048 | CS |
| 12 | -0.115 | -7.8231292517 | 1.47 | 1.84 | 1.18 | 75333 | 1.46081661 | CS |
| 26 | -1.305 | -49.0601503759 | 2.66 | 4.59 | 1.15 | 123408 | 2.22947565 | CS |
| 52 | -1.155 | -46.015936255 | 2.51 | 4.59 | 1.15 | 88243 | 2.29923972 | CS |
| 156 | -5.915 | -81.3617606602 | 7.27 | 13.95 | 1.15 | 86105 | 6.21226182 | CS |
| 260 | -25.515 | -94.9572013398 | 26.87 | 44.9 | 1.15 | 161510 | 9.66360704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.355 | -0.03 | -1.81 | 1.36 | 1.42 | 1.34 | 47749 |
| 1721342100 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.44 | 1.3799999 | 12521 |
| 1721255700 | 1.41 | 0 | 0.00 | 1.41 | 1.45 | 1.37 | 44805 |
| 1721169300 | 1.41 | 0 | 0.00 | 1.3799999 | 1.41 | 1.36 | 15817 |
| 1721082900 | 1.41 | -0.07 | -4.73 | 1.42 | 1.45 | 1.3584 | 52458 |
| 1720823700 | 1.48 | 0.06 | 4.23 | 1.3899999 | 1.48 | 1.3899999 | 27466 |
| 1720737300 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.35 | 26524 |
| 1720650900 | 1.4 | 0.04 | 2.94 | 1.35 | 1.4 | 1.32 | 34990 |
| 1720564500 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.31 | 55236 |
| 1720478100 | 1.34 | 0 | 0.00 | 1.34 | 1.37 | 1.25 | 37379 |
| 1720218900 | 1.34 | 0.04 | 3.08 | 1.3 | 1.34 | 1.28 | 18617 |
| 1720040640 | 1.3 | -0.02 | -1.66 | 1.32 | 1.33 | 1.275 | 26094 |
| 1719959700 | 1.322 | -0.06 | -4.20 | 1.36 | 1.37 | 1.28 | 63802 |
| 1719873300 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.4 | 1.33 | 31214 |
| 1719614100 | 1.42 | -0.08 | -5.33 | 1.44 | 1.4746 | 1.42 | 21608 |
| 1719527700 | 1.5 | 0.13 | 9.49 | 1.41 | 1.52 | 1.41 | 212276 |
| 1719441300 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.44 | 1.36 | 69247 |
| 1719354900 | 1.36 | -0.05 | -3.55 | 1.35 | 1.48 | 1.31 | 129037 |
| 1719268500 | 1.41 | 0.05 | 3.68 | 1.29 | 1.47 | 1.2602 | 102079 |
| 1719009300 | 1.36 | 0.04 | 2.79 | 1.31 | 1.46 | 1.31 | 32687 |
| 1718922900 | 1.3231 | 0.03 | 2.57 | 1.33 | 1.37 | 1.302 | 75972 |
| 1718750100 | 1.29 | -0.1 | -7.19 | 1.41 | 1.41 | 1.26 | 117039 |
| 1718663700 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.66 | 1.3799999 | 363247 |
| 1718404500 | 1.46 | -0.02 | -1.28 | 1.47 | 1.52 | 1.41 | 47502 |
| 1718318100 | 1.479 | 0.09 | 6.40 | 1.37 | 1.5 | 1.34 | 81379 |
| 1718231700 | 1.3899999 | -0.03 | -2.11 | 1.3799999 | 1.42 | 1.29 | 54609 |
| 1718145300 | 1.42 | 0.06 | 4.41 | 1.3799999 | 1.42 | 1.3 | 64056 |
| 1718058900 | 1.36 | 0.02 | 1.49 | 1.29 | 1.4196 | 1.28 | 78434 |
| 1717799700 | 1.34 | -0.04 | -2.90 | 1.4419 | 1.4419 | 1.18 | 63836 |
| 1717713300 | 1.3799999 | 0.09 | 6.98 | 1.33 | 1.4374 | 1.29 | 131436 |
| 1717626900 | 1.29 | -0.06 | -4.44 | 1.33 | 1.36 | 1.26 | 53218 |
| 1717540500 | 1.35 | -0.12 | -8.16 | 1.41 | 1.4656 | 1.34 | 33595 |
| 1717454100 | 1.47 | 0.11 | 8.09 | 1.4 | 1.49 | 1.3065 | 40830 |
| 1717194900 | 1.36 | 0.01 | 0.75 | 1.35 | 1.36 | 1.3082 | 7239 |
| 1717108500 | 1.3499 | 0.04 | 3.05 | 1.33 | 1.397 | 1.31 | 20225 |
| 1717022100 | 1.31 | -0.07 | -5.07 | 1.34 | 1.36 | 1.31 | 42419 |
| 1716935700 | 1.3799999 | -0.02 | -1.43 | 1.47 | 1.5 | 1.31 | 263162 |
| 1716590100 | 1.4 | 0.03 | 2.21 | 1.35 | 1.4 | 1.3 | 25517 |
| 1716503700 | 1.3697 | -0.07 | -4.88 | 1.4 | 1.4 | 1.362 | 16058 |
| 1716417300 | 1.44 | -0.05 | -3.36 | 1.44 | 1.47 | 1.33 | 56789 |
| 1716330900 | 1.49 | 0.07 | 4.93 | 1.44 | 1.49 | 1.4114 | 36816 |
| 1716244500 | 1.42 | 0.01 | 0.71 | 1.4 | 1.45 | 1.385 | 51121 |
| 1715985300 | 1.41 | 0.01 | 0.71 | 1.4 | 1.4448 | 1.3899999 | 44202 |
| 1715898900 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4254 | 1.3899999 | 15707 |
| 1715812500 | 1.42 | -0.03 | -2.07 | 1.47 | 1.48 | 1.365 | 71639 |
| 1715726100 | 1.45 | -0.01 | -0.68 | 1.43 | 1.52 | 1.37 | 66697 |
| 1715639700 | 1.46 | -0.04 | -2.67 | 1.55 | 1.55 | 1.42 | 32686 |
| 1715380500 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.43 | 40709 |
| 1715294100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.5685 | 1.51 | 23343 |
| 1715207700 | 1.55 | -0.03 | -1.90 | 1.59 | 1.62 | 1.53 | 47525 |
| 1715121300 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6274 | 1.54 | 43454 |
| 1715034900 | 1.57 | -0.05 | -3.09 | 1.6 | 1.62 | 1.53 | 70178 |
| 1714775700 | 1.62 | 0 | 0.00 | 1.6299999 | 1.6648 | 1.52 | 45802 |
| 1714689300 | 1.62 | 0.01 | 0.62 | 1.59 | 1.76 | 1.53 | 281471 |
| 1714602900 | 1.61 | -0.06 | -3.59 | 1.6299999 | 1.6399999 | 1.5109999 | 75057 |
| 1714516500 | 1.67 | 0.01 | 0.60 | 1.65 | 1.7 | 1.6 | 106682 |
| 1714430100 | 1.66 | 0.22 | 15.28 | 1.47 | 1.84 | 1.47 | 477385 |
| 1714170900 | 1.44 | -0.01 | -0.69 | 1.47 | 1.5 | 1.44 | 58079 |
| 1714084500 | 1.45 | -0.05 | -3.33 | 1.4502 | 1.5089999 | 1.44 | 48411 |
| 1713998100 | 1.5 | 0.18 | 13.64 | 1.33 | 1.53 | 1.33 | 129365 |
| 1713911700 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3747 | 1.29 | 48017 |
| 1713825300 | 1.27 | -0.05 | -3.79 | 1.24 | 1.3 | 1.24 | 51526 |
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
