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 | 0.25 | 24.0384615385 | 1.04 | 1.3476 | 1.01 | 4157598 | 1.19976563 | CS |
| 4 | -0.05 | -3.73134328358 | 1.34 | 1.93 | 0.99 | 8998551 | 1.46787602 | CS |
| 12 | 0.17 | 15.1785714286 | 1.12 | 1.93 | 0.99 | 7717595 | 1.45632633 | CS |
| 26 | 0.14 | 12.1739130435 | 1.15 | 1.93 | 0.8 | 5033759 | 1.30423429 | CS |
| 52 | -0.68 | -34.5177664975 | 1.97 | 1.98 | 0.8 | 3633234 | 1.28010289 | CS |
| 156 | -2.96 | -69.6470588235 | 4.25 | 8.2 | 0.8 | 3086689 | 2.7657493 | CS |
| 260 | 1.11 | 616.666666667 | 0.18 | 28 | 0.16 | 6973446 | 7.31107318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 1.31 | 0.03 | 2.34 | 1.2814 | 1.34 | 1.24 | 4047666 |
| 1741991700 | 1.28 | 0.15 | 13.27 | 1.18 | 1.3 | 1.17 | 6720500 |
| 1741905300 | 1.1299999 | 0.06 | 5.61 | 1.09 | 1.17 | 1.07 | 4203536 |
| 1741818900 | 1.07 | -0.02 | -1.83 | 1.095 | 1.1259999 | 1.04 | 3067406 |
| 1741732500 | 1.09 | 0.06 | 5.83 | 1.065 | 1.1 | 1.01 | 2394855 |
| 1741646100 | 1.03 | -0.13 | -11.21 | 1.11 | 1.1299999 | 0.99 | 5830232 |
| 1741390500 | 1.16 | -0.02 | -1.28 | 1.1731 | 1.18 | 1.063 | 5385408 |
| 1741304100 | 1.175 | -0.15 | -10.98 | 1.3 | 1.3091 | 1.17 | 5030870 |
| 1741217700 | 1.32 | 0.08 | 6.45 | 1.2653 | 1.34 | 1.24 | 4051659 |
| 1741131300 | 1.24 | -0.01 | -0.80 | 1.2092 | 1.34 | 1.19 | 5603433 |
| 1741044900 | 1.25 | -0.2 | -13.79 | 1.46 | 1.47 | 1.24 | 6331644 |
| 1740785700 | 1.45 | 0.08 | 5.84 | 1.3499 | 1.46 | 1.3 | 5278953 |
| 1740699300 | 1.37 | -0.06 | -4.20 | 1.43 | 1.49 | 1.35 | 3816589 |
| 1740612900 | 1.43 | 0.12 | 9.16 | 1.31 | 1.5 | 1.3 | 6854881 |
| 1740526500 | 1.31 | -0.06 | -4.38 | 1.36 | 1.46 | 1.3 | 7799760 |
| 1740440100 | 1.37 | -0.13 | -8.67 | 1.54 | 1.57 | 1.35 | 11130832 |
| 1740180900 | 1.5 | -0.19 | -11.24 | 1.74 | 1.77 | 1.49 | 16532750 |
| 1740094500 | 1.69 | -0.06 | -3.43 | 1.915 | 1.93 | 1.51 | 35477897 |
| 1740008100 | 1.75 | 0.42 | 31.58 | 1.35 | 1.81 | 1.325 | 32681981 |
| 1739921700 | 1.33 | -0.01 | -0.75 | 1.285 | 1.37 | 1.285 | 2893269 |
| 1739576100 | 1.34 | -0.02 | -1.47 | 1.37 | 1.43 | 1.312 | 3129534 |
| 1739489700 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.3899999 | 1.3 | 4427220 |
| 1739403300 | 1.3799999 | -0.03 | -2.13 | 1.3688 | 1.41 | 1.33 | 3408148 |
| 1739316900 | 1.41 | -0.11 | -7.24 | 1.5 | 1.53 | 1.3899999 | 4846673 |
| 1739230500 | 1.52 | 0.01 | 0.66 | 1.59 | 1.66 | 1.46 | 7271549 |
| 1738971300 | 1.51 | 0.03 | 2.03 | 1.532 | 1.57 | 1.47 | 3839081 |
| 1738884900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.56 | 1.45 | 3672612 |
| 1738798500 | 1.53 | -0.04 | -2.55 | 1.58 | 1.73 | 1.5 | 6919765 |
| 1738712100 | 1.57 | 0.18 | 12.95 | 1.45 | 1.645 | 1.41 | 6005205 |
| 1738625700 | 1.3899999 | -0.2 | -12.58 | 1.4719 | 1.488 | 1.37 | 4742023 |
| 1738366500 | 1.59 | 0.02 | 1.27 | 1.57 | 1.72 | 1.52 | 6046325 |
| 1738280100 | 1.57 | 0.08 | 5.37 | 1.53 | 1.585 | 1.49 | 2624028 |
| 1738193700 | 1.49 | -0.12 | -7.45 | 1.61 | 1.62 | 1.46 | 3987171 |
| 1738107300 | 1.61 | 0.05 | 3.21 | 1.59 | 1.68 | 1.53 | 4359300 |
| 1738020900 | 1.56 | -0.16 | -9.30 | 1.61 | 1.68 | 1.5 | 5231129 |
| 1737761700 | 1.72 | 0.13 | 8.18 | 1.85 | 1.9 | 1.7 | 7519999 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | -0.02 | -1.24 | 1.66 | 1.66 | 1.51 | 5328059 |
| 1737502500 | 1.61 | 0.17 | 11.81 | 1.525 | 1.67 | 1.42 | 11259999 |
| 1737156900 | 1.44 | 0.22 | 18.03 | 1.26 | 1.49 | 1.25 | 11749863 |
| 1737070500 | 1.22 | -0.06 | -4.69 | 1.29 | 1.29 | 1.22 | 2231755 |
| 1736984100 | 1.28 | 0.06 | 4.92 | 1.27 | 1.36 | 1.24 | 4020543 |
| 1736897700 | 1.22 | 0.03 | 2.52 | 1.21 | 1.27 | 1.1814 | 3345354 |
| 1736811300 | 1.19 | -0.08 | -6.30 | 1.21 | 1.22 | 1.11 | 5603274 |
| 1736552100 | 1.27 | 0.08 | 6.72 | 1.1615 | 1.297 | 1.15 | 5027143 |
| 1736379300 | 1.19 | -0.21 | -15.00 | 1.3288 | 1.3288 | 1.18 | 7223280 |
| 1736292900 | 1.4 | 0.01 | 0.72 | 1.395 | 1.62 | 1.36 | 9865782 |
| 1736206500 | 1.3899999 | -0.11 | -7.33 | 1.52 | 1.585 | 1.345 | 9431577 |
| 1735947300 | 1.5 | 0.14 | 10.29 | 1.335 | 1.5 | 1.33 | 8093818 |
| 1735860900 | 1.36 | 0.05 | 3.82 | 1.36 | 1.41 | 1.295 | 7823151 |
| 1735688100 | 1.31 | -0.33 | -20.12 | 1.61 | 1.61 | 1.28 | 12302048 |
| 1735601700 | 1.6399999 | 0.13 | 8.61 | 1.58 | 1.72 | 1.4 | 14801164 |
| 1735342500 | 1.51 | 0.12 | 8.63 | 1.485 | 1.5306 | 1.25 | 16487578 |
| 1735256100 | 1.3899999 | 0.28 | 25.23 | 1.11 | 1.43 | 1.08 | 14027736 |
| 1735077840 | 1.11 | 0.01 | 0.91 | 1.12 | 1.22 | 1.1 | 5913176 |
| 1734996900 | 1.1 | 0.11 | 11.64 | 1.018 | 1.1399999 | 0.9829 | 8104516 |
| 1734737700 | 0.9853 | 0.0372 | 3.92 | 0.97 | 1.05 | 0.94 | 9857764 |
| 1734651300 | 0.9481 | 0.043 | 4.75 | 1.03 | 1.15 | 0.9335 | 14187442 |
| 1734564900 | 0.9051 | 0.0951 | 11.74 | 0.8222 | 1.07 | 0.8199999 | 24705003 |
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
