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 | -0.06 | -3.2967032967 | 1.82 | 1.87 | 1.66 | 171603 | 1.75894421 | CS |
| 4 | -0.27 | -13.3004926108 | 2.03 | 2.03 | 1.56 | 254703 | 1.74845993 | CS |
| 12 | 0.26 | 17.3333333333 | 1.5 | 3.19 | 1.43 | 324686 | 2.09690197 | CS |
| 26 | -0.67 | -27.5720164609 | 2.43 | 3.19 | 0.89 | 366701 | 1.5895533 | CS |
| 52 | -0.85 | -32.5670498084 | 2.61 | 5.33 | 0.89 | 255474 | 2.17412012 | CS |
| 156 | -4.18 | -70.3703703704 | 5.94 | 6.7 | 0.89 | 128784 | 2.75450147 | CS |
| 260 | -9.46 | -84.3137254902 | 11.22 | 17.93 | 0.89 | 123076 | 3.9018919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.76 | 0.06 | 3.53 | 1.71 | 1.77 | 1.7 | 157207 |
| 1733873700 | 1.7 | -0.13 | -7.10 | 1.82 | 1.8281 | 1.7 | 91699 |
| 1733787300 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8485 | 1.8 | 141420 |
| 1733528100 | 1.79 | 0.08 | 4.68 | 1.8 | 1.87 | 1.66 | 226015 |
| 1733441700 | 1.71 | -0.13 | -7.07 | 1.82 | 1.86 | 1.68 | 241676 |
| 1733355300 | 1.84 | 0.26 | 16.09 | 1.59 | 1.85 | 1.59 | 524061 |
| 1733268900 | 1.585 | -0.17 | -9.43 | 1.78 | 1.8199 | 1.57 | 356888 |
| 1733182500 | 1.75 | -0.11 | -5.91 | 1.84 | 1.85 | 1.68 | 333191 |
| 1732917840 | 1.86 | 0.12 | 6.90 | 1.85 | 1.8787 | 1.68 | 213516 |
| 1732750500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.8616 | 1.71 | 258491 |
| 1732664100 | 1.73 | -0.09 | -4.95 | 1.83 | 1.85 | 1.72 | 76783 |
| 1732577700 | 1.82 | 0.1 | 5.81 | 1.79 | 1.895 | 1.76 | 238993 |
| 1732318500 | 1.72 | 0.1 | 6.17 | 1.6 | 1.78 | 1.5609 | 205127 |
| 1732232100 | 1.62 | -0.04 | -2.41 | 1.66 | 1.75 | 1.56 | 194626 |
| 1732145700 | 1.66 | -0.06 | -3.49 | 1.68 | 1.75 | 1.61 | 141941 |
| 1732059300 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.6299999 | 190383 |
| 1731972900 | 1.69 | -0.16 | -8.40 | 1.87 | 2 | 1.625 | 407466 |
| 1731713700 | 1.845 | 0.1 | 5.73 | 1.66 | 1.9 | 1.66 | 450962 |
| 1731627300 | 1.745 | -0.29 | -14.04 | 2.0299999 | 2.0299999 | 1.6399999 | 438485 |
| 1731540900 | 2.0299999 | -0.05 | -2.40 | 2.1 | 2.19 | 1.94 | 223740 |
| 1731454500 | 2.08 | -0.09 | -4.15 | 2.14 | 2.1899 | 2.02 | 192367 |
| 1731368100 | 2.17 | -0.05 | -2.03 | 2.2 | 2.25 | 2.05 | 197859 |
| 1731108900 | 2.215 | -0.02 | -0.67 | 2.23 | 2.2799999 | 2.1 | 156003 |
| 1731022500 | 2.23 | -0.04 | -1.76 | 2.29 | 2.34 | 2.19 | 165108 |
| 1730936100 | 2.27 | 0.05 | 2.25 | 2.24 | 2.31 | 2.2 | 223865 |
| 1730849700 | 2.22 | 0.15 | 7.25 | 2.06 | 2.3 | 2.0200999 | 191973 |
| 1730763300 | 2.07 | -0.25 | -10.78 | 2.29 | 2.3899 | 2.07 | 398533 |
| 1730500500 | 2.32 | -0.18 | -7.20 | 2.5299999 | 2.5522 | 2.3 | 351199 |
| 1730414100 | 2.5 | 0.32 | 14.68 | 2.15 | 2.56 | 2.15 | 478783 |
| 1730327700 | 2.18 | -0.39 | -15.18 | 2.55 | 2.58 | 2.12 | 500100 |
| 1730241300 | 2.57 | -0.07 | -2.65 | 2.63 | 2.67 | 2.27 | 359211 |
| 1730154900 | 2.64 | -0.01 | -0.38 | 2.68 | 2.7492 | 2.6001 | 140503 |
| 1729895700 | 2.65 | -0.03 | -1.12 | 2.66 | 2.735 | 2.57 | 258370 |
| 1729809300 | 2.68 | 0 | 0.00 | 2.75 | 2.75 | 2.6 | 239679 |
| 1729722900 | 2.68 | -0.01 | -0.37 | 2.8 | 2.8 | 2.55 | 219514 |
| 1729636500 | 2.69 | -0.1 | -3.58 | 2.8 | 2.81 | 2.5299999 | 230134 |
| 1729550100 | 2.79 | 0.09 | 3.33 | 2.71 | 2.8237 | 2.63 | 218233 |
| 1729290900 | 2.7 | -0.07 | -2.53 | 2.8 | 2.9 | 2.4539 | 424766 |
| 1729204500 | 2.77 | -0.15 | -5.14 | 2.99 | 3.19 | 2.7 | 775963 |
| 1729118100 | 2.92 | 0.52 | 21.67 | 2.42 | 3.14 | 2.35 | 1199860 |
| 1729031700 | 2.4 | 0.05 | 2.13 | 2.35 | 2.52 | 2.1723 | 682819 |
| 1728945300 | 2.35 | 0.28 | 13.53 | 2.06 | 2.36 | 2.05 | 583457 |
| 1728686100 | 2.07 | 0.1 | 5.08 | 1.99 | 2.08 | 1.94 | 195201 |
| 1728599700 | 1.97 | -0.07 | -3.43 | 2.05 | 2.05 | 1.91 | 177363 |
| 1728513300 | 2.04 | 0.06 | 3.03 | 2.08 | 2.08 | 1.9 | 235027 |
| 1728426900 | 1.98 | -0.16 | -7.26 | 2.16 | 2.16 | 1.87 | 295480 |
| 1728340500 | 2.1349999 | 0.31 | 17.31 | 1.9 | 2.14 | 1.826 | 595892 |
| 1728081300 | 1.82 | 0.1 | 5.81 | 1.73 | 1.84 | 1.705 | 304486 |
| 1727994900 | 1.72 | 0.09 | 5.52 | 1.69 | 1.765 | 1.58 | 286450 |
| 1727908500 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.665 | 1.58 | 144029 |
| 1727822100 | 1.6399999 | -0.14 | -7.87 | 1.81 | 1.81 | 1.541 | 399891 |
| 1727735700 | 1.78 | -0.21 | -10.55 | 1.99 | 1.99 | 1.6299999 | 609138 |
| 1727476500 | 1.99 | 0.15 | 7.86 | 1.85 | 2 | 1.82 | 621596 |
| 1727390100 | 1.845 | 0.07 | 3.65 | 1.85 | 1.85 | 1.538 | 402952 |
| 1727303700 | 1.78 | 0.16 | 9.88 | 1.68 | 1.85 | 1.6318999 | 596916 |
| 1727217300 | 1.62 | 0.07 | 4.52 | 1.55 | 1.6399999 | 1.5402 | 241756 |
| 1727130900 | 1.55 | 0.12 | 8.39 | 1.47 | 1.78 | 1.4502 | 310055 |
| 1726871700 | 1.43 | -0.07 | -4.35 | 1.52 | 1.55 | 1.43 | 384592 |
| 1726785300 | 1.495 | 0.02 | 1.01 | 1.5 | 1.55 | 1.464 | 174248 |
| 1726698900 | 1.48 | -0.02 | -1.00 | 1.5 | 1.5 | 1.36 | 237740 |
| 1726612500 | 1.495 | 0.02 | 1.01 | 1.48 | 1.5 | 1.42 | 201261 |
| 1726526100 | 1.48 | 0.01 | 1.02 | 1.45 | 1.5391 | 1.4101 | 167430 |
| 1726266900 | 1.465 | -0.01 | -0.34 | 1.44 | 1.53 | 1.4 | 123352 |
| 1726180500 | 1.47 | -0.02 | -1.34 | 1.48 | 1.5 | 1.37 | 143959 |
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
