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 | 0.2 | 13.3333333333 | 1.5 | 1.76 | 1.48 | 380531 | 1.63946989 | CS |
| 4 | 0.25 | 17.2413793103 | 1.45 | 1.76 | 1.21 | 356792 | 1.50689012 | CS |
| 12 | -0.13 | -7.10382513661 | 1.83 | 1.92 | 1.21 | 317498 | 1.61150811 | CS |
| 26 | 0.27 | 18.8811188811 | 1.43 | 2.15 | 1.02 | 319029 | 1.711815 | CS |
| 52 | -0.23 | -11.9170984456 | 1.93 | 2.19 | 0.8401 | 279794 | 1.54618618 | CS |
| 156 | -1.22 | -41.7808219178 | 2.92 | 3.16 | 0.483 | 384109 | 1.28464874 | CS |
| 260 | -1.22 | -41.7808219178 | 2.92 | 3.16 | 0.483 | 384109 | 1.28464874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 1.7 | 0.05 | 3.34 | 1.66 | 1.76 | 1.655 | 452641 |
| 1722378900 | 1.645 | 0.04 | 2.81 | 1.6 | 1.68 | 1.58 | 267419 |
| 1722292500 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.69 | 1.582 | 197732 |
| 1722033300 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.67 | 1.6 | 265032 |
| 1721946900 | 1.61 | 0.13 | 8.78 | 1.5 | 1.6299999 | 1.48 | 719830 |
| 1721860500 | 1.48 | -0.07 | -4.52 | 1.54 | 1.54 | 1.48 | 229648 |
| 1721774100 | 1.55 | 0.06 | 4.03 | 1.5 | 1.59 | 1.485 | 276192 |
| 1721687700 | 1.49 | 0 | 0.00 | 1.51 | 1.535 | 1.45 | 226469 |
| 1721428500 | 1.49 | -0.05 | -3.25 | 1.6 | 1.61 | 1.48 | 294560 |
| 1721342100 | 1.54 | 0.01 | 0.65 | 1.54 | 1.67 | 1.5 | 560297 |
| 1721255700 | 1.53 | 0 | 0.00 | 1.52 | 1.6 | 1.465 | 471414 |
| 1721169300 | 1.53 | 0.11 | 7.75 | 1.44 | 1.53 | 1.4399 | 420500 |
| 1721082900 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.43 | 1.37 | 342840 |
| 1720823700 | 1.41 | -0.03 | -2.08 | 1.46 | 1.47 | 1.3899999 | 253450 |
| 1720737300 | 1.44 | 0.1 | 7.46 | 1.33 | 1.46 | 1.33 | 378389 |
| 1720650900 | 1.34 | -0.01 | -0.74 | 1.36 | 1.36 | 1.32 | 142458 |
| 1720564500 | 1.35 | -0.03 | -2.17 | 1.37 | 1.41 | 1.34 | 293789 |
| 1720478100 | 1.3799999 | 0.04 | 2.99 | 1.3 | 1.3899999 | 1.21 | 644837 |
| 1720218900 | 1.34 | -0.13 | -8.84 | 1.45 | 1.47 | 1.33 | 341544 |
| 1720040640 | 1.47 | 0.03 | 2.08 | 1.46 | 1.48 | 1.43 | 161951 |
| 1719959700 | 1.44 | -0.04 | -2.70 | 1.45 | 1.49 | 1.42 | 249500 |
| 1719873300 | 1.48 | -0.07 | -4.21 | 1.54 | 1.56 | 1.43 | 527131 |
| 1719614100 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1719527700 | 1.545 | 0.04 | 3.00 | 1.45 | 1.6299999 | 1.45 | 526947 |
| 1719441300 | 1.5 | -0.01 | -0.66 | 1.48 | 1.56 | 1.3799999 | 583100 |
| 1719354900 | 1.51 | -0.03 | -1.95 | 1.55 | 1.58 | 1.51 | 396279 |
| 1719268500 | 1.54 | -0.05 | -3.14 | 1.56 | 1.59 | 1.48 | 575003 |
| 1719009300 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.6601999 | 1.53 | 623072 |
| 1718922900 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.7 | 1.61 | 255000 |
| 1718750100 | 1.65 | -0.09 | -5.17 | 1.73 | 1.76 | 1.65 | 299887 |
| 1718663700 | 1.74 | -0.08 | -4.40 | 1.81 | 1.82 | 1.73 | 202625 |
| 1718404500 | 1.82 | -0.03 | -1.62 | 1.83 | 1.89 | 1.82 | 267116 |
| 1718318100 | 1.85 | 0.07 | 3.93 | 1.78 | 1.88 | 1.74 | 237073 |
| 1718231700 | 1.78 | 0.1 | 5.95 | 1.74 | 1.83 | 1.71 | 589678 |
| 1718145300 | 1.68 | 0 | 0.00 | 1.66 | 1.71 | 1.6299999 | 217593 |
| 1718058900 | 1.68 | -0.03 | -1.75 | 1.7 | 1.75 | 1.65 | 318040 |
| 1717799700 | 1.71 | -0.12 | -6.56 | 1.8 | 1.83 | 1.67 | 360018 |
| 1717713300 | 1.83 | 0.05 | 2.81 | 1.78 | 1.88 | 1.76 | 457539 |
| 1717626900 | 1.78 | 0.05 | 2.89 | 1.72 | 1.79 | 1.7 | 340859 |
| 1717540500 | 1.73 | 0.09 | 5.49 | 1.65 | 1.735 | 1.65 | 235500 |
| 1717454100 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.71 | 1.59 | 280816 |
| 1717194900 | 1.65 | -0.03 | -1.79 | 1.66 | 1.7 | 1.59 | 200026 |
| 1717108500 | 1.68 | -0.04 | -2.33 | 1.69 | 1.7495 | 1.65 | 190218 |
| 1717022100 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.69 | 235818 |
| 1716935700 | 1.7 | -0.06 | -3.41 | 1.77 | 1.79 | 1.69 | 130894 |
| 1716590100 | 1.76 | 0.07 | 4.14 | 1.67 | 1.82 | 1.66 | 266050 |
| 1716503700 | 1.69 | -0.05 | -2.87 | 1.77 | 1.78 | 1.66 | 244217 |
| 1716417300 | 1.74 | -0.06 | -3.33 | 1.77 | 1.81 | 1.72 | 238301 |
| 1716330900 | 1.8 | 0.03 | 1.69 | 1.76 | 1.81 | 1.715 | 166157 |
| 1716244500 | 1.77 | -0.06 | -3.28 | 1.81 | 1.86 | 1.76 | 131466 |
| 1715985300 | 1.83 | 0.02 | 1.10 | 1.81 | 1.87 | 1.8 | 181831 |
| 1715898900 | 1.81 | -0.03 | -1.63 | 1.85 | 1.88 | 1.8 | 134852 |
| 1715812500 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.8 | 245870 |
| 1715726100 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.76 | 193244 |
| 1715639700 | 1.81 | 0.01 | 0.56 | 1.79 | 1.9 | 1.76 | 347540 |
| 1715380500 | 1.8 | -0.08 | -4.00 | 1.89 | 1.9 | 1.79 | 172443 |
| 1715294100 | 1.875 | 0.05 | 3.02 | 1.83 | 1.92 | 1.83 | 217213 |
| 1715207700 | 1.82 | -0.07 | -3.70 | 1.89 | 1.95 | 1.79 | 218073 |
| 1715121300 | 1.89 | -0.06 | -3.08 | 1.97 | 1.98 | 1.88 | 286328 |
| 1715034900 | 1.95 | 0.02 | 1.04 | 1.87 | 1.98 | 1.87 | 245270 |
| 1714775700 | 1.93 | 0.02 | 1.05 | 1.92 | 1.97 | 1.895 | 210222 |
| 1714689300 | 1.91 | 0.07 | 3.80 | 1.9 | 1.91 | 1.8506 | 264440 |
| 1714602900 | 1.84 | -0.06 | -3.16 | 1.93 | 1.93 | 1.84 | 143865 |
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
