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 | 0.61 | 45.5223880597 | 1.34 | 2.1 | 1.335 | 341980 | 1.86041611 | CS |
| 4 | 0.37 | 23.417721519 | 1.58 | 2.1 | 1.335 | 147089 | 1.7257994 | CS |
| 12 | 0.65 | 50 | 1.3 | 2.1 | 1.19 | 161199 | 1.56737714 | CS |
| 26 | 0.36 | 22.641509434 | 1.59 | 2.1 | 1.18 | 144365 | 1.50365299 | CS |
| 52 | 0.27 | 16.0714285714 | 1.68 | 2.6499 | 1.18 | 168843 | 1.57025972 | CS |
| 156 | -8.7 | -81.6901408451 | 10.65 | 11.785 | 1.05 | 277061 | 2.9927709 | CS |
| 260 | -5.57 | -74.0691489362 | 7.52 | 21.44 | 1.05 | 250082 | 5.99331422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 1.95 | 0 | 0.00 | 2.02 | 2.0299999 | 1.84 | 442046 |
| 1729118100 | 1.95 | 0.36 | 22.64 | 1.6 | 2.1 | 1.6 | 901104 |
| 1729031700 | 1.59 | 0.06 | 3.92 | 1.54 | 1.6 | 1.5314 | 132838 |
| 1728945300 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 132278 |
| 1728686100 | 1.46 | 0.07 | 5.04 | 1.34 | 1.47 | 1.34 | 96360 |
| 1728599700 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.4601 | 1.3899999 | 159571 |
| 1728513300 | 1.45 | -0.08 | -4.92 | 1.5 | 1.53 | 1.43 | 118747 |
| 1728426900 | 1.525 | -0.04 | -2.24 | 1.53 | 1.56 | 1.48 | 92497 |
| 1728340500 | 1.56 | 0 | 0.00 | 1.5402 | 1.6 | 1.53 | 51637 |
| 1728081300 | 1.56 | 0.03 | 1.96 | 1.55 | 1.57 | 1.54 | 55908 |
| 1727994900 | 1.53 | -0.08 | -4.97 | 1.62 | 1.62 | 1.53 | 80402 |
| 1727908500 | 1.61 | 0.08 | 5.23 | 1.554 | 1.62 | 1.554 | 25373 |
| 1727822100 | 1.53 | -0.04 | -2.24 | 1.58 | 1.58 | 1.5157 | 30941 |
| 1727735520 | 1.565 | -0.1 | -5.72 | 1.6399999 | 1.65 | 1.56 | 65292 |
| 1727476500 | 1.66 | 0.04 | 2.79 | 1.62 | 1.72 | 1.62 | 115672 |
| 1727390100 | 1.615 | 0.07 | 4.19 | 1.56 | 1.65 | 1.56 | 116143 |
| 1727303700 | 1.55 | -0.01 | -0.32 | 1.54 | 1.59 | 1.5325 | 30259 |
| 1727217300 | 1.555 | -0.02 | -0.96 | 1.57 | 1.6299999 | 1.55 | 70924 |
| 1727130900 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6036999 | 1.5 | 131446 |
| 1726871700 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6299999 | 1.58 | 60774 |
| 1726785300 | 1.56 | -0.07 | -4.29 | 1.67 | 1.68 | 1.56 | 102154 |
| 1726698900 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.72 | 1.61 | 120746 |
| 1726612500 | 1.65 | 0.04 | 2.48 | 1.62 | 1.74 | 1.58 | 118454 |
| 1726526100 | 1.61 | -0.03 | -1.83 | 1.62 | 1.6399999 | 1.6001 | 38900 |
| 1726266900 | 1.6399999 | 0.12 | 7.89 | 1.56 | 1.6399999 | 1.56 | 95507 |
| 1726180500 | 1.52 | 0.13 | 9.35 | 1.435 | 1.5583 | 1.4101 | 96931 |
| 1726094100 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 45179 |
| 1726007700 | 1.3899999 | -0.01 | -0.36 | 1.4 | 1.42 | 1.385 | 96702 |
| 1725921300 | 1.395 | -0.03 | -1.76 | 1.4 | 1.43 | 1.3899999 | 102964 |
| 1725662100 | 1.42 | -0.09 | -5.96 | 1.53 | 1.54 | 1.41 | 144563 |
| 1725575700 | 1.51 | 0 | 0.00 | 1.53 | 1.54 | 1.5 | 32437 |
| 1725489300 | 1.51 | -0.02 | -1.31 | 1.52 | 1.55 | 1.5 | 80122 |
| 1725402900 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6 | 1.512 | 119952 |
| 1725057300 | 1.61 | 0.05 | 3.21 | 1.55 | 1.61 | 1.55 | 63305 |
| 1724970900 | 1.56 | 0.01 | 0.65 | 1.58 | 1.61 | 1.56 | 72286 |
| 1724884500 | 1.55 | -0.02 | -1.27 | 1.54 | 1.58 | 1.5 | 75562 |
| 1724798100 | 1.57 | -0.03 | -1.88 | 1.59 | 1.605 | 1.55 | 61122 |
| 1724711700 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.54 | 243536 |
| 1724452500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.76 | 1.69 | 81931 |
| 1724366100 | 1.71 | 0.01 | 0.59 | 1.73 | 1.7335 | 1.66 | 69720 |
| 1724279700 | 1.7 | 0.06 | 3.66 | 1.6299999 | 1.72 | 1.615 | 72203 |
| 1724193300 | 1.6399999 | -0.1 | -5.75 | 1.75 | 1.77 | 1.56 | 399413 |
| 1724106900 | 1.74 | 0.06 | 3.57 | 1.68 | 1.8 | 1.67 | 423973 |
| 1723847700 | 1.68 | 0.19 | 12.75 | 1.5328 | 1.73 | 1.5203 | 742919 |
| 1723761300 | 1.49 | 0.09 | 6.43 | 1.4 | 1.55 | 1.4 | 300353 |
| 1723674900 | 1.4 | 0.04 | 2.94 | 1.53 | 1.6 | 1.3806 | 862502 |
| 1723588500 | 1.36 | 0.02 | 1.49 | 1.3775 | 1.4195 | 1.29 | 146728 |
| 1723502100 | 1.34 | 0.07 | 5.51 | 1.26 | 1.4 | 1.23 | 253009 |
| 1723242900 | 1.27 | 0.02 | 1.60 | 1.24 | 1.32 | 1.22 | 113943 |
| 1723156500 | 1.25 | 0.05 | 4.17 | 1.2 | 1.2799 | 1.19 | 84789 |
| 1723070100 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.19 | 90519 |
| 1722983700 | 1.2 | -0.07 | -5.51 | 1.25 | 1.29 | 1.19 | 107390 |
| 1722897300 | 1.27 | -0.06 | -4.51 | 1.2999 | 1.2999 | 1.22 | 112729 |
| 1722638100 | 1.33 | -0.01 | -0.75 | 1.34 | 1.345 | 1.26 | 178973 |
| 1722551700 | 1.34 | 0.02 | 1.52 | 1.3 | 1.36 | 1.27 | 132715 |
| 1722465300 | 1.32 | -0.04 | -2.94 | 1.3799999 | 1.3799999 | 1.2899 | 110709 |
| 1722378900 | 1.36 | 0.08 | 6.25 | 1.28 | 1.4 | 1.28 | 222502 |
| 1722292500 | 1.28 | 0 | 0.00 | 1.3 | 1.33 | 1.25 | 196220 |
| 1722033300 | 1.28 | -0.04 | -3.03 | 1.3 | 1.33 | 1.26 | 53047 |
| 1721946900 | 1.32 | 0.02 | 1.54 | 1.2901 | 1.33 | 1.2901 | 14164 |
| 1721860500 | 1.3 | -0.03 | -2.26 | 1.33 | 1.37 | 1.3 | 41920 |
| 1721774100 | 1.33 | 0.03 | 2.31 | 1.36 | 1.36 | 1.3 | 154784 |
| 1721687700 | 1.3 | 0 | 0.00 | 1.3 | 1.37 | 1.27 | 115474 |
| 1721428500 | 1.3 | -0.06 | -4.41 | 1.369 | 1.3799999 | 1.3 | 45570 |
| 1721342100 | 1.36 | -0.01 | -0.73 | 1.4 | 1.48 | 1.36 | 187310 |
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
