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 | 0.16 | 9.81595092025 | 1.63 | 1.83 | 1.6 | 109700 | 1.70292507 | CS |
| 4 | -0.06 | -3.24324324324 | 1.85 | 1.8893 | 1.565 | 119093 | 1.68074603 | CS |
| 12 | -0.1 | -5.29100529101 | 1.89 | 2.57 | 1.565 | 169292 | 1.97087181 | CS |
| 26 | -0.97 | -35.1449275362 | 2.76 | 3.3 | 1.565 | 153530 | 2.30586015 | CS |
| 52 | -0.99 | -35.6115107914 | 2.78 | 3.88 | 1.4 | 138901 | 2.43591233 | CS |
| 156 | -18.57 | -91.2082514735 | 20.36 | 27.22 | 1.4 | 386319 | 7.41847898 | CS |
| 260 | 0.05 | 2.87356321839 | 1.74 | 34.45 | 0.54 | 614508 | 8.98500279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.76 | 0.03 | 1.73 | 1.77 | 1.78 | 1.71 | 99461 |
| 1721082900 | 1.73 | 0.04 | 2.37 | 1.7 | 1.74 | 1.7 | 95625 |
| 1720823700 | 1.69 | -0.06 | -3.43 | 1.78 | 1.83 | 1.67 | 178619 |
| 1720737300 | 1.75 | 0.11 | 6.71 | 1.68 | 1.78 | 1.65 | 175802 |
| 1720650900 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.66 | 1.61 | 58236 |
| 1720564500 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6399999 | 1.6 | 45233 |
| 1720478100 | 1.62 | 0.02 | 1.25 | 1.61 | 1.66 | 1.6 | 102061 |
| 1720218900 | 1.6 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 183544 |
| 1720040640 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.65 | 1.59 | 92032 |
| 1719959700 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.73 | 1.565 | 314115 |
| 1719873300 | 1.67 | 0.01 | 0.60 | 1.67 | 1.7459 | 1.65 | 58225 |
| 1719614100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1719527700 | 1.66 | -0.02 | -1.19 | 1.69 | 1.7432 | 1.6399999 | 143878 |
| 1719441300 | 1.68 | -0.07 | -4.00 | 1.75 | 1.78 | 1.68 | 161054 |
| 1719354900 | 1.75 | 0 | 0.00 | 1.77 | 1.79 | 1.73 | 78201 |
| 1719268500 | 1.75 | -0.05 | -2.78 | 1.82 | 1.84 | 1.75 | 151461 |
| 1719009300 | 1.8 | -0.06 | -3.23 | 1.86 | 1.86 | 1.8 | 58432 |
| 1718922900 | 1.86 | 0.1 | 5.68 | 1.75 | 1.88 | 1.75 | 67291 |
| 1718750100 | 1.76 | -0.1 | -5.38 | 1.85 | 1.8893 | 1.75 | 80030 |
| 1718663700 | 1.86 | 0.02 | 1.09 | 1.82 | 1.88 | 1.812 | 54059 |
| 1718404500 | 1.84 | -0.06 | -3.16 | 1.86 | 1.9 | 1.75 | 140793 |
| 1718318100 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.81 | 148266 |
| 1718231700 | 1.94 | 0.01 | 0.52 | 1.98 | 2.0198999 | 1.93 | 82096 |
| 1718145300 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.86 | 73688 |
| 1718058900 | 1.9 | 0 | 0.00 | 1.9 | 1.945 | 1.86 | 101346 |
| 1717799700 | 1.9 | 0.03 | 1.60 | 1.95 | 2.18 | 1.85 | 636568 |
| 1717713300 | 1.87 | -0.32 | -14.61 | 2.12 | 2.1868 | 1.85 | 418232 |
| 1717626900 | 2.19 | -0.05 | -2.01 | 2.23 | 2.25 | 2.08 | 197618 |
| 1717540500 | 2.235 | -0.15 | -6.09 | 2.38 | 2.4 | 2.2101 | 96784 |
| 1717454100 | 2.38 | -0.09 | -3.64 | 2.48 | 2.56 | 2.32 | 190383 |
| 1717194900 | 2.47 | 0.07 | 2.92 | 2.45 | 2.57 | 2.32 | 328425 |
| 1717108500 | 2.4 | 0.27 | 12.68 | 2.18 | 2.45 | 2.1505 | 460793 |
| 1717022100 | 2.13 | -0.08 | -3.62 | 2.2 | 2.205 | 2.04 | 195101 |
| 1716935700 | 2.21 | 0.36 | 19.46 | 2.05 | 2.255 | 1.9 | 1180025 |
| 1716590100 | 1.85 | 0 | 0.00 | 1.86 | 1.87 | 1.81 | 272578 |
| 1716503700 | 1.85 | -0.05 | -2.63 | 1.9 | 1.905 | 1.85 | 136054 |
| 1716417300 | 1.9 | 0.02 | 1.06 | 1.9 | 1.93 | 1.87 | 50115 |
| 1716330900 | 1.88 | -0.01 | -0.53 | 1.88 | 1.89 | 1.88 | 22234 |
| 1716244500 | 1.89 | -0.02 | -0.79 | 1.88 | 1.91 | 1.88 | 24696 |
| 1715985300 | 1.905 | -0.01 | -0.26 | 1.91 | 1.9453 | 1.88 | 98220 |
| 1715898900 | 1.91 | 0.06 | 3.24 | 1.84 | 1.91 | 1.84 | 77693 |
| 1715812500 | 1.85 | -0.05 | -2.63 | 1.91 | 1.93 | 1.85 | 160539 |
| 1715726100 | 1.9 | 0.06 | 3.26 | 1.94 | 1.94 | 1.84 | 330715 |
| 1715639700 | 1.84 | 0.02 | 1.10 | 1.84 | 1.88 | 1.83 | 113537 |
| 1715380500 | 1.82 | -0.07 | -3.70 | 1.9 | 1.9 | 1.78 | 76680 |
| 1715294100 | 1.89 | 0.04 | 2.16 | 1.89 | 1.94 | 1.85 | 57798 |
| 1715207700 | 1.85 | -0.02 | -1.07 | 1.86 | 1.9 | 1.8201 | 44372 |
| 1715121300 | 1.87 | -0.05 | -2.60 | 1.92 | 1.95 | 1.87 | 97861 |
| 1715034900 | 1.92 | 0 | 0.00 | 1.93 | 1.94 | 1.88 | 74707 |
| 1714775700 | 1.92 | -0.04 | -2.04 | 2 | 2 | 1.91 | 161546 |
| 1714689300 | 1.96 | 0.06 | 3.16 | 1.96 | 1.99 | 1.9 | 64598 |
| 1714602900 | 1.9 | -0.01 | -0.52 | 1.92 | 1.9409 | 1.8501 | 57022 |
| 1714516500 | 1.91 | -0.04 | -2.05 | 1.92 | 1.96 | 1.88 | 109920 |
| 1714430100 | 1.95 | 0.01 | 0.52 | 1.94 | 2.08 | 1.94 | 87405 |
| 1714170900 | 1.94 | -0.01 | -0.51 | 1.98 | 2.1 | 1.9 | 253195 |
| 1714084500 | 1.95 | -0.03 | -1.52 | 1.92 | 2 | 1.89 | 286097 |
| 1713998100 | 1.98 | -0.29 | -12.78 | 2.22 | 2.29 | 1.97 | 168522 |
| 1713911700 | 2.27 | 0.38 | 20.11 | 1.89 | 2.46 | 1.89 | 423578 |
| 1713825300 | 1.89 | -0.03 | -1.31 | 1.93 | 1.93 | 1.85 | 41007 |
| 1713566100 | 1.915 | -0.06 | -2.79 | 1.97 | 1.9957 | 1.85 | 149578 |
| 1713479700 | 1.97 | 0.01 | 0.51 | 1.99 | 1.99 | 1.9301 | 81797 |
| 1713393300 | 1.96 | -0.09 | -4.39 | 2.1 | 2.16 | 1.83 | 142646 |
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
