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 | -0.0546 | -5.62886597938 | 0.97 | 1.0163 | 0.9 | 39250 | 0.95333952 | CS |
| 4 | -0.1146 | -11.1262135922 | 1.03 | 1.0995 | 0.9 | 36056 | 1.01108776 | CS |
| 12 | -0.0296 | -3.13227513228 | 0.945 | 1.53 | 0.9 | 76099 | 1.13970912 | CS |
| 26 | -0.1046 | -10.2549019608 | 1.02 | 1.53 | 0.84 | 53140 | 1.06166282 | CS |
| 52 | -0.6646 | -42.0632911392 | 1.58 | 1.6 | 0.8139 | 70774 | 1.03900932 | CS |
| 156 | -3.7746 | -80.4818763326 | 4.69 | 4.72 | 0.8139 | 102325 | 2.4941677 | CS |
| 260 | -2.1646 | -70.2792207792 | 3.08 | 11.98 | 0.8139 | 210444 | 4.84162253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761300 | 0.9154 | -0.0146 | -1.57 | 0.96 | 0.96 | 0.91 | 22030 |
| 1723674900 | 0.93 | -0.0546 | -5.55 | 0.95 | 1 | 0.9 | 67924 |
| 1723588500 | 0.9846 | 0.0148 | 1.53 | 0.95 | 0.9898 | 0.9401 | 17714 |
| 1723502100 | 0.9698 | -0.0102 | -1.04 | 0.98 | 1 | 0.94 | 47865 |
| 1723242900 | 0.98 | -0.02 | -2.00 | 0.97 | 1.0163 | 0.95 | 42017 |
| 1723156500 | 1 | 0.0243 | 2.49 | 0.98 | 1.02 | 0.9757 | 10652 |
| 1723070100 | 0.9757 | -0.0843 | -7.95 | 1.09 | 1.09 | 0.9601 | 117520 |
| 1722983700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.0799 | 1.03 | 47991 |
| 1722897300 | 1.04 | -0.02 | -1.89 | 1.03 | 1.07 | 1.02 | 40936 |
| 1722638100 | 1.06 | -0.03 | -2.75 | 1.08 | 1.0901 | 1.05 | 16705 |
| 1722551700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.0995 | 1.05 | 34014 |
| 1722465300 | 1.08 | 0.05 | 4.85 | 1.03 | 1.09 | 1.03 | 47585 |
| 1722378900 | 1.03 | 0.01 | 0.98 | 1.03 | 1.0499 | 1.03 | 14718 |
| 1722292500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 1.02 | 41762 |
| 1722033300 | 1.07 | 0.04 | 3.88 | 1.05 | 1.075 | 1.025 | 27252 |
| 1721946900 | 1.03 | -0.02 | -1.44 | 1.02 | 1.06 | 1.02 | 28419 |
| 1721860500 | 1.045 | 0.02 | 2.45 | 1.02 | 1.05 | 1.01 | 31061 |
| 1721774100 | 1.02 | -0.02 | -1.45 | 1.04 | 1.0418 | 1.01 | 16777 |
| 1721687700 | 1.035 | 0 | 0.49 | 1.05 | 1.05 | 1.01 | 40446 |
| 1721428500 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.0101 | 12181 |
| 1721342100 | 1.03 | 0.01 | 0.98 | 1.05 | 1.06 | 1.01 | 26895 |
| 1721255700 | 1.02 | -0.03 | -2.86 | 1.05 | 1.0699 | 1.02 | 61225 |
| 1721169300 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.0388 | 84171 |
| 1721082900 | 1.05 | -0.02 | -1.87 | 1.04 | 1.09 | 1.04 | 61383 |
| 1720823700 | 1.07 | 0.01 | 0.94 | 1.09 | 1.1 | 1.025 | 71624 |
| 1720737300 | 1.06 | 0.05 | 4.95 | 1 | 1.0799 | 1 | 191953 |
| 1720650900 | 1.01 | -0.01 | -0.98 | 0.99 | 1.0354 | 0.9894 | 41889 |
| 1720564500 | 1.02 | -0.01 | -0.49 | 1.01 | 1.0416 | 1.0009999 | 82591 |
| 1720478100 | 1.025 | -0.05 | -4.21 | 1.09 | 1.09 | 1 | 57787 |
| 1720218900 | 1.07 | 0.05 | 4.90 | 0.97 | 1.1 | 0.97 | 141508 |
| 1720040640 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 0.9802 | 80040 |
| 1719959700 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0744 | 0.9863 | 101295 |
| 1719873300 | 1.04 | -0.19 | -15.45 | 1.11 | 1.12 | 1.03 | 164653 |
| 1719614100 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1719527700 | 1.23 | 0.03 | 2.50 | 1.21 | 1.26 | 1.19 | 69853 |
| 1719441300 | 1.2 | -0.03 | -2.44 | 1.29 | 1.29 | 1.181 | 81141 |
| 1719354900 | 1.23 | 0.04 | 3.36 | 1.25 | 1.4 | 1.23 | 203651 |
| 1719268500 | 1.19 | -0.34 | -22.22 | 1.48 | 1.5 | 1.17 | 250579 |
| 1719009300 | 1.53 | 0.05 | 3.38 | 1.42 | 1.53 | 1.35 | 142931 |
| 1718922900 | 1.48 | 0.3 | 25.42 | 1.18 | 1.49 | 1.18 | 448952 |
| 1718750100 | 1.18 | 0.09 | 8.26 | 1.11 | 1.2 | 1.0926 | 164139 |
| 1718663700 | 1.09 | -0.06 | -5.13 | 1.16 | 1.17 | 1.05 | 60334 |
| 1718404500 | 1.149 | -0 | -0.09 | 1.17 | 1.18 | 1.125 | 99134 |
| 1718318100 | 1.15 | 0.09 | 8.50 | 1.04 | 1.1709 | 1.04 | 108541 |
| 1718231700 | 1.0599 | -0.03 | -2.76 | 1.09 | 1.09 | 1.05 | 39522 |
| 1718145300 | 1.09 | 0.01 | 0.93 | 1.04 | 1.1447 | 1.04 | 44401 |
| 1718058900 | 1.08 | -0.01 | -0.92 | 1.12 | 1.185 | 1.05 | 47828 |
| 1717799700 | 1.09 | -0.06 | -5.22 | 1.15 | 1.17 | 1.05 | 76736 |
| 1717713300 | 1.15 | 0.09 | 8.49 | 1.15 | 1.2 | 1.11 | 154301 |
| 1717626900 | 1.06 | -0.01 | -0.93 | 0.9852 | 1.08 | 0.97 | 44899 |
| 1717540500 | 1.07 | 0.01 | 0.94 | 1.05 | 1.0999 | 1.02 | 42582 |
| 1717454100 | 1.06 | 0.1 | 10.41 | 0.98 | 1.08 | 0.96 | 81836 |
| 1717194900 | 0.9601 | 0.0189 | 2.01 | 0.97 | 0.99 | 0.9346 | 27295 |
| 1717108500 | 0.9412 | -0.0288 | -2.97 | 0.99 | 0.99 | 0.9345 | 20646 |
| 1717022100 | 0.97 | 0.0299 | 3.18 | 0.9401 | 1.01 | 0.9401 | 20907 |
| 1716935700 | 0.9401 | -0.0365 | -3.74 | 0.9358 | 0.975 | 0.9358 | 28076 |
| 1716590100 | 0.9766 | 0.024342 | 2.56 | 0.945 | 0.999 | 0.9301 | 16442 |
| 1716503700 | 0.952258 | -0.027842 | -2.84 | 0.9801 | 1 | 0.95 | 31019 |
| 1716417300 | 0.9801 | -0.0198 | -1.98 | 0.98 | 1.02 | 0.98 | 39457 |
| 1716330900 | 0.9999 | 0.0498 | 5.24 | 0.9501 | 1 | 0.9401 | 41001 |
| 1716244500 | 0.9501 | -0.0599 | -5.93 | 0.98 | 1.03 | 0.94 | 23940 |
| 1715985300 | 1.01 | 0.02 | 2.43 | 0.96 | 1.03 | 0.96 | 59797 |
| 1715898900 | 0.986 | 0.1324 | 15.51 | 0.86 | 1.02 | 0.86 | 201619 |
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
