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 | 0.51 | 46.7889908257 | 1.09 | 1.61 | 1.045 | 128898 | 1.33943581 | CS |
| 4 | 0.61 | 61.6161616162 | 0.99 | 1.61 | 0.99 | 73466 | 1.16757643 | CS |
| 12 | 0.41 | 34.4537815126 | 1.19 | 1.61 | 0.875 | 50996 | 1.08981555 | CS |
| 26 | 0.4 | 33.3333333333 | 1.2 | 1.61 | 0.83 | 28666 | 1.10902958 | CS |
| 52 | -0.36 | -18.3673469388 | 1.96 | 1.96 | 0.83 | 24785 | 1.29773533 | CS |
| 156 | 0.78 | 95.1219512195 | 0.82 | 2.27 | 0.4282 | 25728 | 1.27498516 | CS |
| 260 | 0.78 | 95.1219512195 | 0.82 | 2.27 | 0.4282 | 18065 | 1.27498516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 1.6 | 0.26 | 19.40 | 1.41 | 1.61 | 1.4 | 151938 |
| 1735947300 | 1.34 | 0.21 | 18.58 | 1.11 | 1.35 | 1.1 | 183627 |
| 1735860900 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.17 | 1.045 | 47758 |
| 1735688100 | 1.15 | 0.04 | 3.60 | 1.09 | 1.17 | 1.09 | 142711 |
| 1735601700 | 1.11 | 0.04 | 3.74 | 1.11 | 1.15 | 0.9999 | 135999 |
| 1735342500 | 1.07 | -0.08 | -6.96 | 1.16 | 1.16 | 1.03 | 62669 |
| 1735256100 | 1.15 | 0.15 | 15.46 | 1.1399999 | 1.2 | 1.0846 | 130665 |
| 1735077840 | 0.996 | 0 | 0.00 | 1.018 | 1.0256 | 0.99 | 3559 |
| 1734996900 | 0.996 | -0.009 | -0.90 | 1 | 1.0049999 | 0.996 | 50599 |
| 1734737700 | 1.0049999 | -0.02 | -2.33 | 1.02 | 1.03 | 0.99505 | 21728 |
| 1734651300 | 1.029 | -0 | -0.10 | 1.03 | 1.03 | 1 | 17557 |
| 1734564900 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1 | 109653 |
| 1734478500 | 1 | -0.005 | -0.50 | 1 | 1.03 | 0.9992 | 89533 |
| 1734392100 | 1.0049999 | 0 | 0.50 | 1.01 | 1.06 | 1 | 50975 |
| 1734132900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 18650 |
| 1734046500 | 1.02 | -0.03 | -2.39 | 1.02 | 1.04 | 0.9901 | 53922 |
| 1733960100 | 1.045 | 0.01 | 1.46 | 1.04 | 1.08 | 1.01 | 64347 |
| 1733873700 | 1.03 | 0.03 | 3.00 | 0.99 | 1.05 | 0.99 | 22113 |
| 1733787300 | 1 | -0.01 | -0.99 | 1.06 | 1.06 | 0.99495 | 12116 |
| 1733528100 | 1.01 | 0.08 | 8.60 | 0.9219 | 1.0666 | 0.9219 | 25565 |
| 1733441700 | 0.93 | 0.042 | 4.73 | 0.9498 | 0.985 | 0.88 | 170550 |
| 1733355300 | 0.888 | -0.0015 | -0.17 | 0.9 | 0.93 | 0.88 | 22233 |
| 1733268900 | 0.8895 | -0.0105 | -1.17 | 0.94 | 0.9426 | 0.88 | 36923 |
| 1733182500 | 0.9 | 0 | 0.00 | 0.9692 | 0.9692 | 0.88 | 80805 |
| 1732917840 | 0.9 | -0.07 | -7.22 | 0.97 | 0.995 | 0.8914 | 38927 |
| 1732750500 | 0.97 | 0.0694 | 7.71 | 0.9246 | 1.05 | 0.875 | 108575 |
| 1732664100 | 0.9006 | -0.0294 | -3.16 | 0.93 | 0.97 | 0.8809 | 50787 |
| 1732577700 | 0.93 | -0.061 | -6.16 | 0.99 | 1.04 | 0.901501 | 46152 |
| 1732318500 | 0.991 | 0.031 | 3.23 | 0.9587 | 1.1368 | 0.93 | 101500 |
| 1732232100 | 0.96 | 0.05 | 5.49 | 1.23 | 1.23 | 0.92 | 119191 |
| 1732145700 | 0.91 | -0.09 | -9.00 | 1.01 | 1.04 | 0.8912 | 42567 |
| 1732059300 | 1 | 0.0593 | 6.30 | 0.99 | 1.16 | 0.9407 | 198629 |
| 1731972900 | 0.9407 | -0.0543 | -5.46 | 1 | 1.08 | 0.9301 | 22934 |
| 1731713700 | 0.995 | -0.125 | -11.16 | 1.12 | 1.1911 | 0.9259 | 109436 |
| 1731627300 | 1.12 | -0.06 | -5.26 | 1.16 | 1.2025999 | 1.09 | 4931 |
| 1731540900 | 1.1822 | -0.05 | -3.89 | 1.26 | 1.26 | 1.1651 | 15751 |
| 1731454500 | 1.23 | 0.02 | 1.34 | 1.22 | 1.24 | 1.19 | 15400 |
| 1731368100 | 1.2137 | 0.01 | 0.80 | 1.23 | 1.24 | 1.2 | 5044 |
| 1731108900 | 1.2041 | -0.05 | -3.67 | 1.27 | 1.27 | 1.2041 | 2701 |
| 1731022500 | 1.25 | 0.02 | 1.63 | 1.21 | 1.25 | 1.2001 | 10300 |
| 1730936100 | 1.23 | -0.01 | -0.81 | 1.23 | 1.247 | 1.2 | 7095 |
| 1730849700 | 1.24 | -0.03 | -2.32 | 1.25 | 1.2512 | 1.22 | 8056 |
| 1730763300 | 1.2695 | -0.03 | -2.35 | 1.3 | 1.3 | 1.25 | 14987 |
| 1730500500 | 1.3 | 0.03 | 2.36 | 1.27 | 1.32 | 1.2501 | 76071 |
| 1730414100 | 1.27 | 0.03 | 2.42 | 1.34 | 1.34 | 1.26 | 67881 |
| 1730327700 | 1.24 | 0.07 | 5.98 | 1.17 | 1.25 | 1.17 | 5813 |
| 1730241300 | 1.17 | 0 | 0.00 | 1.19 | 1.25 | 1.17 | 116536 |
| 1730154900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.17 | 550 |
| 1729895700 | 1.2 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 13885 |
| 1729809300 | 1.2 | 0.08 | 7.14 | 1.12 | 1.2 | 1.12 | 9037 |
| 1729722900 | 1.12 | -0.03 | -2.18 | 1.15 | 1.15 | 1.12 | 6569 |
| 1729636500 | 1.145 | -0.01 | -0.43 | 1.15 | 1.2004999 | 1.1 | 7545 |
| 1729550100 | 1.15 | -0.06 | -4.96 | 1.21 | 1.21 | 1.1399999 | 5803 |
| 1729290900 | 1.21 | 0.1 | 9.01 | 1.21 | 1.2122 | 1.1101 | 5605 |
| 1729204500 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.1 | 13631 |
| 1729118100 | 1.19 | -0 | -0.01 | 1.21 | 1.22 | 1.19 | 6962 |
| 1729031700 | 1.1901 | -0.02 | -1.64 | 1.19 | 1.23 | 1.19 | 3472 |
| 1728945300 | 1.2099 | 0.06 | 5.21 | 1.15 | 1.22 | 1.12 | 15437 |
| 1728686100 | 1.15 | 0 | 0.00 | 1.15 | 1.1599 | 1.105 | 2633 |
| 1728599700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.15 | 9031 |
| 1728513300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.15 | 11188 |
| 1728426900 | 1.18 | 0.06 | 5.36 | 1.15 | 1.192 | 0.996 | 34121 |
| 1728340500 | 1.12 | -0.08 | -6.67 | 1.2 | 1.22 | 1.1 | 8153 |
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
