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 | -0.05 | -4.71698113208 | 1.06 | 1.11 | 0.9353 | 798672 | 1.00748908 | CS |
| 4 | 0.1 | 10.989010989 | 0.91 | 1.41 | 0.85 | 1219142 | 1.06331512 | CS |
| 12 | 0.1542 | 18.0182285581 | 0.8558 | 1.41 | 0.678 | 1046760 | 0.90121002 | CS |
| 26 | -0.82 | -44.8087431694 | 1.83 | 2.82 | 0.6679 | 1799885 | 1.59098314 | CS |
| 52 | -0.86 | -45.9893048128 | 1.87 | 2.82 | 0.6679 | 1201898 | 1.61776521 | CS |
| 156 | -5.77 | -85.1032448378 | 6.78 | 7.02 | 0.6679 | 1112355 | 2.5287867 | CS |
| 260 | -0.18 | -15.1260504202 | 1.19 | 13.62 | 0.19 | 1388925 | 4.38492012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 0.9529 | -0.0671 | -6.58 | 1.04 | 1.04 | 0.9353 | 1362788 |
| 1722292500 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 1.01 | 660911 |
| 1722033300 | 1.08 | 0.06 | 5.88 | 1.06 | 1.09 | 1.03 | 559229 |
| 1721946900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.085 | 1.01 | 601757 |
| 1721860500 | 1.03 | -0.05 | -4.19 | 1.065 | 1.07 | 1.02 | 765071 |
| 1721774100 | 1.075 | 0.03 | 2.87 | 1.09 | 1.094 | 1 | 980615 |
| 1721687700 | 1.045 | -0.03 | -2.34 | 1.07 | 1.11 | 1.032 | 695708 |
| 1721428500 | 1.07 | -0.11 | -9.32 | 1.2 | 1.24 | 1.05 | 1428746 |
| 1721342100 | 1.18 | 0.04 | 3.51 | 1.19 | 1.41 | 1.15 | 5270121 |
| 1721255700 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.105 | 1316680 |
| 1721169300 | 1.19 | 0.11 | 10.19 | 1.1299999 | 1.22 | 1.0633 | 1308974 |
| 1721082900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.135 | 1.06 | 1133688 |
| 1720823700 | 1.09 | 0.15 | 15.44 | 0.97 | 1.09 | 0.95 | 1398176 |
| 1720737300 | 0.9442 | 0.0242 | 2.63 | 0.95 | 0.9692 | 0.92 | 571894 |
| 1720650900 | 0.92 | 0.0297 | 3.34 | 0.8992 | 0.9478 | 0.8987 | 528936 |
| 1720564500 | 0.8903 | 0.0103 | 1.17 | 0.8829 | 0.9187 | 0.85 | 690481 |
| 1720478100 | 0.88 | -0.0648 | -6.86 | 0.97 | 0.99 | 0.88 | 1002670 |
| 1720218900 | 0.9448 | 0.0251 | 2.73 | 0.944 | 1.01 | 0.913 | 1420653 |
| 1720040640 | 0.9197 | 0.0347 | 3.92 | 0.91 | 0.9799 | 0.9053 | 1023160 |
| 1719959700 | 0.885 | 0.0919 | 11.59 | 0.8058999 | 0.92 | 0.8028999 | 1477486 |
| 1719873300 | 0.7931 | -0.0468 | -5.57 | 0.85 | 0.87 | 0.7931 | 637864 |
| 1719614100 | 0.8399 | 0.0434 | 5.45 | 0.8199999 | 0.87 | 0.81 | 768010 |
| 1719527700 | 0.7965 | 0.0041 | 0.52 | 0.761 | 0.802633 | 0.75 | 739153 |
| 1719441300 | 0.7924 | 0.1 | 14.44 | 0.7017 | 0.84 | 0.6925 | 3912520 |
| 1719354900 | 0.6924 | -0.0015 | -0.22 | 0.7 | 0.7 | 0.678 | 793354 |
| 1719268500 | 0.6939 | 0.0089 | 1.30 | 0.7028 | 0.7139 | 0.685 | 390608 |
| 1719009300 | 0.685 | -0.0181 | -2.57 | 0.6899999 | 0.7 | 0.6818 | 517257 |
| 1718922900 | 0.7030999 | -0.0069 | -0.97 | 0.7156 | 0.73 | 0.6899999 | 522496 |
| 1718750100 | 0.71 | 0.0052 | 0.74 | 0.758 | 0.759899 | 0.705 | 870260 |
| 1718663700 | 0.7048 | -0.0148 | -2.06 | 0.7135 | 0.725431 | 0.682 | 577435 |
| 1718404500 | 0.7196 | -0.0154 | -2.10 | 0.735 | 0.74 | 0.7049 | 657011 |
| 1718318100 | 0.735 | -0.0494 | -6.30 | 0.79 | 0.798 | 0.735 | 669827 |
| 1718231700 | 0.7844 | 0.02 | 2.62 | 0.77 | 0.798 | 0.762 | 525997 |
| 1718145300 | 0.7644 | -0.0085 | -1.10 | 0.779 | 0.779 | 0.7558 | 364815 |
| 1718058900 | 0.7729 | 0.0216 | 2.88 | 0.76 | 0.78 | 0.7301 | 509485 |
| 1717799700 | 0.7513 | -0.0292 | -3.74 | 0.790101 | 0.7999 | 0.74 | 753473 |
| 1717713300 | 0.7805 | -0.0187 | -2.34 | 0.81 | 0.8151 | 0.78 | 362997 |
| 1717626900 | 0.7992 | 0.0071 | 0.90 | 0.7982 | 0.8142 | 0.7854 | 662485 |
| 1717540500 | 0.7921 | -0.0098 | -1.22 | 0.8 | 0.8038999 | 0.771 | 597227 |
| 1717454100 | 0.8018999 | 0 | 0.00 | 0.81 | 0.8277 | 0.7879 | 577266 |
| 1717194900 | 0.8018999 | 0.0066999 | 0.84 | 0.8 | 0.8344 | 0.7813 | 590318 |
| 1717108500 | 0.7952 | -0.0287 | -3.48 | 0.81 | 0.8312 | 0.7814 | 680558 |
| 1717022100 | 0.8239 | -0.0116 | -1.39 | 0.8388 | 0.843 | 0.8033 | 826638 |
| 1716935700 | 0.8355 | 0.0155001 | 1.89 | 0.8295 | 0.8934 | 0.8199999 | 1311382 |
| 1716590100 | 0.8199999 | 0.0184999 | 2.31 | 0.8 | 0.845 | 0.7915 | 649515 |
| 1716503700 | 0.8015 | -0.019 | -2.32 | 0.8399 | 0.842 | 0.769 | 1722198 |
| 1716417300 | 0.8205 | -0.0376 | -4.38 | 0.88 | 0.8913 | 0.8151 | 1335901 |
| 1716330900 | 0.8581 | 0.0201 | 2.40 | 0.85 | 0.8798 | 0.8199999 | 1198804 |
| 1716244500 | 0.838 | 0.0203 | 2.48 | 0.8199999 | 0.8486 | 0.807 | 468553 |
| 1715985300 | 0.8177 | -0.015 | -1.80 | 0.8496 | 0.85685 | 0.805 | 623779 |
| 1715898900 | 0.8327 | 0.0063 | 0.76 | 0.83 | 0.8888 | 0.8018 | 1677153 |
| 1715812500 | 0.8264 | -0.0035 | -0.42 | 0.84 | 0.849 | 0.7806 | 1662506 |
| 1715726100 | 0.8299 | 0.0675 | 8.85 | 0.84 | 0.844 | 0.7512 | 2198607 |
| 1715639700 | 0.7624 | 0.0003 | 0.04 | 0.791 | 0.7997 | 0.752 | 955353 |
| 1715380500 | 0.7621 | -0.035 | -4.39 | 0.8149999 | 0.8149999 | 0.75 | 1146535 |
| 1715294100 | 0.7971 | -0.0117 | -1.45 | 0.81 | 0.8199999 | 0.7627 | 969465 |
| 1715207700 | 0.8088 | -0.0226 | -2.72 | 0.8558 | 0.8558 | 0.7901 | 1059113 |
| 1715121300 | 0.8314 | -0.0743 | -8.20 | 0.92 | 0.92 | 0.8305 | 1200646 |
| 1715034900 | 0.9057 | 0.0862 | 10.52 | 0.8414 | 0.9182 | 0.8300999 | 2030111 |
| 1714775700 | 0.8195 | 0.0154 | 1.92 | 0.8292 | 0.87 | 0.7816 | 2010571 |
| 1714689300 | 0.8041 | 0.0241 | 3.09 | 0.8199999 | 0.8354 | 0.7523 | 2515191 |
| 1714602900 | 0.78 | -0.006 | -0.76 | 0.8 | 0.8262 | 0.7517 | 2019365 |
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
