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 | 0.01 | 0.78125 | 1.28 | 1.38 | 1.18 | 6268 | 1.27310287 | CS |
| 4 | 0.15 | 13.1578947368 | 1.14 | 1.47 | 1.0618 | 8430 | 1.23686057 | CS |
| 12 | 0.26 | 25.2427184466 | 1.03 | 1.79 | 0.91 | 13082 | 1.22915231 | CS |
| 26 | 0.08 | 6.61157024793 | 1.21 | 2.5981 | 0.91 | 40857 | 1.72407831 | CS |
| 52 | -1.61 | -55.5172413793 | 2.9 | 3.9375 | 0.85 | 36900 | 1.93053128 | CS |
| 156 | -22.01 | -94.4635193133 | 23.3 | 29 | 0.85 | 139786 | 17.84948112 | CS |
| 260 | -29.96 | -95.872 | 31.25 | 129.25 | 0.85 | 742850 | 39.64845406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 1.29 | 0.03 | 1.98 | 1.26 | 1.36 | 1.26 | 1182 |
| 1720650900 | 1.2649999 | 0.04 | 3.69 | 1.22 | 1.28 | 1.22 | 6326 |
| 1720564500 | 1.22 | -0.1 | -7.85 | 1.3 | 1.3301 | 1.22 | 10872 |
| 1720478100 | 1.324 | -0.04 | -2.65 | 1.37 | 1.37 | 1.27 | 1543 |
| 1720218900 | 1.36 | 0 | 0.00 | 1.28 | 1.3799999 | 1.2 | 6330 |
| 1720040640 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 92 |
| 1719959700 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.27 | 4703 |
| 1719873300 | 1.36 | 0.08 | 6.25 | 1.27 | 1.36 | 1.27 | 2738 |
| 1719614100 | 1.28 | 0.02 | 1.59 | 1.26 | 1.29 | 1.26 | 763 |
| 1719527700 | 1.26 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 790 |
| 1719441300 | 1.26 | 0 | 0.00 | 1.27 | 1.3586 | 1.2518 | 5293 |
| 1719354900 | 1.26 | -0.08 | -5.97 | 1.43 | 1.44 | 1.2133 | 5291 |
| 1719268500 | 1.34 | 0.15 | 12.61 | 1.28 | 1.47 | 1.25 | 35348 |
| 1719009300 | 1.19 | 0.05 | 4.39 | 1.18 | 1.3 | 1.1399999 | 15447 |
| 1718922900 | 1.1399999 | 0.01 | 0.88 | 1.18 | 1.21 | 1.1399999 | 4715 |
| 1718750100 | 1.1299999 | 0.03 | 2.73 | 1.0618 | 1.1862 | 1.0618 | 18947 |
| 1718663700 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.15 | 1.09 | 10992 |
| 1718404500 | 1.16 | -0.01 | -0.85 | 1.16 | 1.21 | 1.16 | 10743 |
| 1718318100 | 1.17 | 0.01 | 0.86 | 1.1399999 | 1.22 | 1.1399999 | 3139 |
| 1718231700 | 1.16 | -0.02 | -1.69 | 1.24 | 1.24 | 1.125 | 2432 |
| 1718145300 | 1.18 | -0.03 | -2.48 | 1.1399999 | 1.23 | 1.1399999 | 5240 |
| 1718058900 | 1.21 | -0.05 | -3.97 | 1.28 | 1.28 | 1.21 | 3978 |
| 1717799700 | 1.26 | 0.03 | 2.44 | 1.3001 | 1.32 | 1.2301 | 12813 |
| 1717713300 | 1.23 | 0.07 | 6.03 | 1.19 | 1.25 | 1.1863999 | 6298 |
| 1717626900 | 1.16 | -0.07 | -5.69 | 1.21 | 1.24 | 1.16 | 81261 |
| 1717540500 | 1.23 | 0.14 | 12.33 | 1.1 | 1.23 | 1.1 | 22150 |
| 1717454100 | 1.095 | 0.1 | 9.54 | 0.99 | 1.11 | 0.99 | 8780 |
| 1717194900 | 0.9996 | -0.0204 | -2.00 | 1.08 | 1.12 | 0.91 | 35932 |
| 1717108500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.32 | 1 | 53227 |
| 1717022100 | 1.06 | -0.03 | -2.75 | 1.1299999 | 1.2101 | 1.05 | 50241 |
| 1716935700 | 1.09 | -0.49 | -31.01 | 1.47 | 1.55 | 0.99 | 91764 |
| 1716590100 | 1.58 | 0.04 | 2.60 | 1.54 | 1.6299999 | 1.46 | 2698 |
| 1716503700 | 1.54 | 0.03 | 1.99 | 1.33 | 1.66 | 1.33 | 14347 |
| 1716417300 | 1.51 | -0.19 | -11.18 | 1.77 | 1.77 | 1.365 | 25657 |
| 1716330900 | 1.7 | -0.02 | -1.16 | 1.79 | 1.79 | 1.65 | 3000 |
| 1716244500 | 1.72 | 0.25 | 17.01 | 1.5 | 1.72 | 1.4907999 | 9923 |
| 1715985300 | 1.47 | 0.21 | 16.67 | 1.31 | 1.47 | 1.21 | 4006 |
| 1715898900 | 1.26 | -0.15 | -10.64 | 1.43 | 1.43 | 1.2279 | 1418 |
| 1715812500 | 1.41 | 0.03 | 2.17 | 1.2 | 1.42 | 1.2 | 1459 |
| 1715726100 | 1.3799999 | -0.02 | -1.43 | 1.22 | 1.4501 | 1.22 | 4478 |
| 1715639700 | 1.4 | 0.15 | 12.00 | 1.41 | 1.4712 | 1.3 | 13868 |
| 1715380500 | 1.25 | -0.07 | -5.63 | 1.29 | 1.4 | 1.25 | 1907 |
| 1715294100 | 1.3246 | -0.01 | -0.41 | 1.3501 | 1.4739 | 1.21 | 3144 |
| 1715207700 | 1.33 | -0.09 | -6.34 | 1.44 | 1.51 | 1.33 | 1303 |
| 1715121300 | 1.42 | -0.12 | -7.92 | 1.44 | 1.4701 | 1.15 | 16772 |
| 1715034900 | 1.5421 | -0.03 | -2.09 | 1.6399999 | 1.6399999 | 1.4801 | 5871 |
| 1714775700 | 1.575 | 0.23 | 16.67 | 1.33 | 1.68 | 1.33 | 28058 |
| 1714689300 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.31 | 5903 |
| 1714602900 | 1.45 | 0.14 | 10.69 | 1.45 | 1.5501 | 1.4 | 31147 |
| 1714516500 | 1.31 | 0.19 | 16.96 | 1.07 | 1.42 | 1.07 | 25140 |
| 1714430100 | 1.12 | 0.11 | 10.89 | 1.01 | 1.17 | 1.01 | 2164 |
| 1714170900 | 1.01 | 0.02 | 1.51 | 0.997 | 1.01 | 0.997 | 242 |
| 1714084500 | 0.995 | -0.085 | -7.87 | 1.11 | 1.11 | 0.995 | 515 |
| 1713998100 | 1.08 | 0.06 | 5.88 | 0.9741 | 1.09 | 0.9741 | 1005 |
| 1713911700 | 1.02 | 0.03 | 2.82 | 0.99 | 1.18 | 0.99 | 1082 |
| 1713825300 | 0.992 | 0.002 | 0.20 | 0.99 | 1.04 | 0.99 | 1146 |
| 1713566100 | 0.99 | -0.001 | -0.10 | 0.99 | 0.99 | 0.99 | 1352 |
| 1713479700 | 0.991 | -0.039 | -3.79 | 1.03 | 1.03 | 0.99 | 2345 |
| 1713393300 | 1.03 | -0.03 | -2.83 | 1.05 | 1.06 | 0.99 | 4557 |
| 1713306900 | 1.06 | -0.14 | -11.67 | 1.1 | 1.12 | 1.02 | 4791 |
| 1713220500 | 1.2 | 0 | 0.00 | 1.25 | 1.25 | 1.1203 | 10139 |
| 1712961300 | 1.2 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 5078 |
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
