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 | -0.01 | -0.591715976331 | 1.69 | 1.74 | 1.56 | 69104 | 1.65398961 | CS |
| 4 | 0.25 | 17.4825174825 | 1.43 | 1.7709 | 1.43 | 86468 | 1.65321966 | CS |
| 12 | 0.32 | 23.5294117647 | 1.36 | 1.84 | 1.165 | 154246 | 1.48594707 | CS |
| 26 | 0.05 | 3.06748466258 | 1.63 | 1.92 | 1.165 | 188690 | 1.53966052 | CS |
| 52 | -2.48 | -59.6153846154 | 4.16 | 4.3 | 1.14 | 243752 | 1.90179535 | CS |
| 156 | -0.95 | -36.1216730038 | 2.63 | 6.15 | 0.7762 | 541387 | 3.40566142 | CS |
| 260 | -1.48 | -46.835443038 | 3.16 | 9.7 | 0.7762 | 563584 | 3.93559602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.68 | 0.02 | 1.20 | 1.6299999 | 1.72 | 1.6299999 | 113987 |
| 1721082900 | 1.66 | 0.03 | 1.84 | 1.59 | 1.69 | 1.5853 | 87617 |
| 1720823700 | 1.6299999 | -0.01 | -0.61 | 1.74 | 1.74 | 1.61 | 68589 |
| 1720737300 | 1.6399999 | 0.02 | 1.23 | 1.6299999 | 1.66 | 1.56 | 35715 |
| 1720650900 | 1.62 | -0.05 | -2.99 | 1.69 | 1.69 | 1.58 | 39612 |
| 1720564500 | 1.67 | 0.1 | 6.37 | 1.6 | 1.75 | 1.5149999 | 121940 |
| 1720478100 | 1.57 | -0.07 | -4.27 | 1.6 | 1.67 | 1.53 | 82553 |
| 1720218900 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.67 | 1.52 | 65604 |
| 1720040640 | 1.6299999 | -0.1 | -5.78 | 1.74 | 1.74 | 1.61 | 47378 |
| 1719959700 | 1.73 | 0.02 | 1.17 | 1.68 | 1.75 | 1.66 | 62964 |
| 1719873300 | 1.71 | -0.03 | -1.72 | 1.75 | 1.7709 | 1.62 | 79917 |
| 1719614100 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.6175 | 134906 |
| 1719527700 | 1.67 | 0.07 | 4.37 | 1.57 | 1.69 | 1.55 | 120178 |
| 1719441300 | 1.6 | -0.02 | -1.23 | 1.59 | 1.6399999 | 1.56 | 71288 |
| 1719354900 | 1.62 | -0.05 | -2.99 | 1.69 | 1.7565 | 1.6 | 108271 |
| 1719268500 | 1.67 | 0.13 | 8.44 | 1.58 | 1.76 | 1.5 | 227160 |
| 1719009300 | 1.54 | 0.06 | 4.05 | 1.49 | 1.56 | 1.4501 | 39677 |
| 1718922900 | 1.48 | 0.02 | 1.37 | 1.43 | 1.54 | 1.43 | 49069 |
| 1718750100 | 1.46 | -0.05 | -3.31 | 1.5 | 1.5 | 1.45 | 28846 |
| 1718663700 | 1.51 | -0.05 | -3.21 | 1.56 | 1.56 | 1.48 | 57620 |
| 1718404500 | 1.56 | 0.04 | 2.63 | 1.48 | 1.6 | 1.48 | 107826 |
| 1718318100 | 1.52 | -0.07 | -4.40 | 1.57 | 1.58 | 1.48 | 155083 |
| 1718231700 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.49 | 90508 |
| 1718145300 | 1.56 | -0.02 | -1.27 | 1.56 | 1.58 | 1.49 | 31703 |
| 1718058900 | 1.58 | -0.04 | -2.47 | 1.6 | 1.6 | 1.53 | 32349 |
| 1717799700 | 1.62 | 0.01 | 0.62 | 1.5807 | 1.71 | 1.51 | 126045 |
| 1717713300 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.84 | 1.56 | 475985 |
| 1717626900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.45 | 95221 |
| 1717540500 | 1.58 | 0 | 0.00 | 1.56 | 1.68 | 1.51 | 197190 |
| 1717454100 | 1.58 | 0.15 | 10.49 | 1.45 | 1.6 | 1.42 | 278577 |
| 1717194900 | 1.43 | 0 | 0.00 | 1.47 | 1.47 | 1.37 | 298855 |
| 1717108500 | 1.43 | -0.03 | -2.05 | 1.48 | 1.48 | 1.3799999 | 276209 |
| 1717022100 | 1.46 | 0 | 0.00 | 1.45 | 1.53 | 1.41 | 262919 |
| 1716935700 | 1.46 | 0.02 | 1.39 | 1.49 | 1.49 | 1.4 | 56318 |
| 1716590100 | 1.44 | -0.04 | -2.70 | 1.49 | 1.51 | 1.43 | 209759 |
| 1716503700 | 1.48 | -0.15 | -9.20 | 1.6 | 1.6299999 | 1.45 | 258158 |
| 1716417300 | 1.6299999 | 0.11 | 7.24 | 1.58 | 1.72 | 1.54 | 388048 |
| 1716330900 | 1.52 | -0.02 | -1.30 | 1.53 | 1.56 | 1.46 | 250293 |
| 1716244500 | 1.54 | -0.09 | -5.52 | 1.59 | 1.6804 | 1.52 | 158298 |
| 1715985300 | 1.6299999 | 0.18 | 12.41 | 1.46 | 1.65 | 1.42 | 483978 |
| 1715898900 | 1.45 | 0.05 | 3.57 | 1.42 | 1.49 | 1.3993 | 52356 |
| 1715812500 | 1.4 | -0.03 | -2.10 | 1.45 | 1.48 | 1.35 | 82515 |
| 1715726100 | 1.43 | 0.18 | 14.40 | 1.3 | 1.47 | 1.25 | 300648 |
| 1715639700 | 1.25 | 0.07 | 5.93 | 1.19 | 1.3484 | 1.19 | 145253 |
| 1715380500 | 1.18 | -0.01 | -0.84 | 1.2 | 1.245 | 1.17 | 226429 |
| 1715294100 | 1.19 | -0.01 | -0.83 | 1.3 | 1.3 | 1.18 | 306652 |
| 1715207700 | 1.2 | -0.04 | -3.23 | 1.23 | 1.29 | 1.165 | 264912 |
| 1715121300 | 1.24 | -0.06 | -4.25 | 1.32 | 1.34 | 1.21 | 187159 |
| 1715034900 | 1.295 | -0.07 | -4.78 | 1.3899999 | 1.41 | 1.28 | 236410 |
| 1714775700 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4492 | 1.28 | 179353 |
| 1714689300 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.4334 | 1.3 | 143015 |
| 1714602900 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.43 | 1.33 | 197270 |
| 1714516500 | 1.37 | -0.02 | -1.44 | 1.4 | 1.44 | 1.34 | 37668 |
| 1714430100 | 1.3899999 | 0.06 | 4.51 | 1.37 | 1.45 | 1.32 | 170356 |
| 1714170900 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.429 | 1.28 | 169301 |
| 1714084500 | 1.3899999 | 0.03 | 2.21 | 1.34 | 1.41 | 1.26 | 145063 |
| 1713998100 | 1.36 | 0 | 0.00 | 1.36 | 1.45 | 1.33 | 71453 |
| 1713911700 | 1.36 | -0.01 | -0.73 | 1.37 | 1.46 | 1.32 | 97199 |
| 1713825300 | 1.37 | 0.02 | 1.48 | 1.35 | 1.41 | 1.31 | 116449 |
| 1713566100 | 1.35 | 0.09 | 7.14 | 1.27 | 1.3799999 | 1.27 | 136142 |
| 1713479700 | 1.26 | -0.01 | -0.40 | 1.26 | 1.42 | 1.25 | 120599 |
| 1713393300 | 1.2649999 | -0.05 | -3.44 | 1.33 | 1.3375 | 1.24 | 274068 |
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
