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 | -0.08 | -5.26315789474 | 1.52 | 1.59 | 1.44 | 28798 | 1.49859903 | CS |
| 4 | -0.4 | -21.7391304348 | 1.84 | 1.8496 | 1.44 | 32589 | 1.59815761 | CS |
| 12 | -0.11 | -7.09677419355 | 1.55 | 2.21 | 1.402 | 47762 | 1.80769938 | CS |
| 26 | -0.64 | -30.7692307692 | 2.08 | 2.4 | 1.402 | 44177 | 1.86191035 | CS |
| 52 | -0.42 | -22.5806451613 | 1.86 | 3.15 | 1.402 | 71215 | 2.26597232 | CS |
| 156 | -1.07 | -42.6294820717 | 2.51 | 3.15 | 0.68 | 150601 | 1.8868972 | CS |
| 260 | -0.22 | -13.2530120482 | 1.66 | 11.5 | 0.073 | 1546810 | 0.88403794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.44 | -0.08 | -5.26 | 1.4817 | 1.56 | 1.44 | 50218 |
| 1731713700 | 1.52 | -0 | -0.01 | 1.5 | 1.5701 | 1.49 | 23468 |
| 1731627300 | 1.5201 | -0.02 | -1.29 | 1.51 | 1.57 | 1.49 | 27814 |
| 1731540900 | 1.54 | -0.01 | -0.32 | 1.52 | 1.54 | 1.5 | 25842 |
| 1731454500 | 1.545 | 0 | 0.32 | 1.52 | 1.59 | 1.5023 | 16650 |
| 1731368100 | 1.54 | 0 | 0.00 | 1.7 | 1.7 | 1.5002 | 39596 |
| 1731108900 | 1.54 | -0.02 | -0.96 | 1.6 | 1.6 | 1.5239 | 10419 |
| 1731022500 | 1.555 | 0.03 | 2.30 | 1.565 | 1.58 | 1.53 | 21054 |
| 1730936100 | 1.52 | -0.01 | -0.65 | 1.49 | 1.62 | 1.49 | 16384 |
| 1730849700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.59 | 1.475 | 82006 |
| 1730763300 | 1.58 | -0.1 | -5.95 | 1.67 | 1.67 | 1.5276 | 122414 |
| 1730500500 | 1.68 | -0.03 | -1.47 | 1.68 | 1.7237 | 1.68 | 10877 |
| 1730414100 | 1.705 | 0.01 | 0.29 | 1.7 | 1.7407 | 1.7 | 8207 |
| 1730327700 | 1.7 | 0.01 | 0.49 | 1.7008 | 1.73 | 1.67 | 22536 |
| 1730241300 | 1.6917 | -0.03 | -1.65 | 1.69 | 1.785 | 1.67 | 61974 |
| 1730154900 | 1.72 | -0.05 | -2.82 | 1.76 | 1.7687 | 1.7 | 15008 |
| 1729895700 | 1.77 | 0.02 | 1.14 | 1.74 | 1.79 | 1.69 | 43100 |
| 1729809300 | 1.75 | 0.03 | 1.74 | 1.71 | 1.77 | 1.7036 | 10125 |
| 1729722900 | 1.72 | -0.06 | -3.37 | 1.78 | 1.8 | 1.7 | 23390 |
| 1729636500 | 1.78 | -0.02 | -1.21 | 1.84 | 1.8496 | 1.78 | 20699 |
| 1729550100 | 1.8018 | -0.01 | -0.45 | 1.8 | 1.84 | 1.78 | 12910 |
| 1729290900 | 1.81 | 0.05 | 2.84 | 1.77 | 1.9 | 1.76 | 61828 |
| 1729204500 | 1.76 | -0.03 | -1.40 | 1.82 | 1.82 | 1.73 | 13594 |
| 1729118100 | 1.785 | 0.03 | 2.00 | 1.74 | 1.79 | 1.6855 | 14420 |
| 1729031700 | 1.75 | -0.01 | -0.82 | 1.77 | 1.8 | 1.57 | 61044 |
| 1728945300 | 1.7644 | -0.06 | -3.05 | 1.84 | 1.84 | 1.72 | 20388 |
| 1728686100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.85 | 1.77 | 6642 |
| 1728599700 | 1.79 | -0.09 | -4.79 | 1.87 | 1.87 | 1.7726 | 75727 |
| 1728513300 | 1.88 | 0.02 | 1.08 | 1.91 | 1.94 | 1.872 | 14695 |
| 1728426900 | 1.86 | -0.09 | -4.38 | 1.93 | 1.93 | 1.86 | 8254 |
| 1728340500 | 1.9452 | -0 | -0.25 | 1.95 | 1.98 | 1.94 | 33203 |
| 1728081300 | 1.95 | -0.01 | -0.26 | 1.932 | 1.97 | 1.9301 | 18504 |
| 1727994900 | 1.955 | -0.06 | -2.74 | 2 | 2.04 | 1.86 | 77173 |
| 1727908500 | 2.0099999 | -0.02 | -1.22 | 1.9964 | 2.06 | 1.9964 | 27825 |
| 1727822100 | 2.0348 | 0.11 | 5.98 | 1.92 | 2.05 | 1.89 | 18878 |
| 1727735520 | 1.92 | -0.06 | -3.03 | 2.02 | 2.1 | 1.92 | 64614 |
| 1727476500 | 1.98 | -0.02 | -1.00 | 2 | 2.02 | 1.96 | 35255 |
| 1727390100 | 2 | -0.03 | -1.23 | 1.94 | 2.05 | 1.92 | 64140 |
| 1727303700 | 2.025 | -0.04 | -1.70 | 2.07 | 2.09 | 2.0099999 | 75708 |
| 1727217300 | 2.06 | 0.02 | 0.98 | 2.05 | 2.12 | 1.985 | 92976 |
| 1727130900 | 2.04 | -0.14 | -6.42 | 2.21 | 2.21 | 2.02 | 109096 |
| 1726871700 | 2.18 | 0.19 | 9.55 | 2.06 | 2.19 | 2 | 278711 |
| 1726785300 | 1.9899 | 0.14 | 7.32 | 1.91 | 1.99 | 1.88 | 129557 |
| 1726698900 | 1.8542 | 0.09 | 5.35 | 1.76 | 1.88 | 1.7301 | 106436 |
| 1726612500 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8 | 1.74 | 79969 |
| 1726526100 | 1.77 | 0.03 | 1.72 | 1.73 | 1.8 | 1.72 | 77472 |
| 1726266900 | 1.74 | 0.04 | 2.35 | 1.7 | 1.78 | 1.66 | 179458 |
| 1726180500 | 1.7 | 0.18 | 11.84 | 1.52 | 1.76 | 1.5 | 166201 |
| 1726094100 | 1.52 | 0.05 | 3.40 | 1.47 | 1.5671 | 1.47 | 44020 |
| 1726007700 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.415 | 11967 |
| 1725921300 | 1.48 | 0.06 | 4.37 | 1.42 | 1.48 | 1.42 | 12599 |
| 1725662100 | 1.418 | -0.06 | -4.19 | 1.47 | 1.48 | 1.402 | 36535 |
| 1725575700 | 1.48 | -0.02 | -1.25 | 1.5 | 1.51 | 1.45 | 15559 |
| 1725489300 | 1.4987 | -0.05 | -3.31 | 1.52 | 1.5582 | 1.48 | 8444 |
| 1725402900 | 1.55 | 0.02 | 1.01 | 1.55 | 1.55 | 1.5 | 22609 |
| 1725057300 | 1.5345 | 0.01 | 0.62 | 1.53 | 1.58 | 1.522 | 4226 |
| 1724970900 | 1.525 | -0.02 | -0.97 | 1.55 | 1.55 | 1.5 | 25930 |
| 1724884500 | 1.54 | 0.02 | 1.62 | 1.51 | 1.58 | 1.5 | 50199 |
| 1724798100 | 1.5154 | -0.01 | -0.95 | 1.55 | 1.55 | 1.51 | 9410 |
| 1724711700 | 1.53 | -0.01 | -0.33 | 1.52 | 1.56 | 1.51 | 11146 |
| 1724452500 | 1.535 | -0.01 | -0.32 | 1.54 | 1.5404 | 1.53 | 9738 |
| 1724366100 | 1.54 | 0.02 | 1.24 | 1.55 | 1.55 | 1.53 | 6848 |
| 1724279700 | 1.5210999 | -0.02 | -1.23 | 1.52 | 1.55 | 1.51 | 22229 |
| 1724193300 | 1.54 | -0.03 | -1.79 | 1.54 | 1.58 | 1.52 | 9547 |
| 1724106900 | 1.568 | -0 | -0.13 | 1.6 | 1.6 | 1.53 | 17058 |
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
