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 | -0.1999 | -10.6329787234 | 1.88 | 1.8874 | 1.68 | 51256 | 1.72889839 | CS |
| 4 | -0.2499 | -12.9481865285 | 1.93 | 1.96 | 1.68 | 66627 | 1.81009285 | CS |
| 12 | -0.2799 | -14.2806122449 | 1.96 | 2.1399 | 1.68 | 56889 | 1.90773595 | CS |
| 26 | -0.4998 | -22.927657232 | 2.1799 | 2.28 | 1.68 | 55979 | 1.98145618 | CS |
| 52 | -0.4099 | -19.6124401914 | 2.09 | 2.58 | 1.68 | 77765 | 2.05748269 | CS |
| 156 | -70.5449 | -97.6737971616 | 72.225 | 73.8 | 0.6776 | 918251 | 5.14098335 | CS |
| 260 | -8.5199 | -83.5284313725 | 10.2 | 121.65 | 0.6776 | 681056 | 9.11292304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.6801 | -0.03 | -1.75 | 1.726 | 1.75 | 1.68 | 63992 |
| 1733873700 | 1.71 | -0.01 | -0.58 | 1.73 | 1.76 | 1.7 | 36221 |
| 1733787300 | 1.72 | -0.04 | -2.27 | 1.76 | 1.7898 | 1.72 | 39519 |
| 1733528100 | 1.76 | -0.01 | -0.56 | 1.802 | 1.8291 | 1.75 | 63147 |
| 1733441700 | 1.77 | -0.13 | -6.84 | 1.88 | 1.8874 | 1.75 | 53402 |
| 1733355300 | 1.9 | 0.16 | 9.20 | 1.761 | 1.95 | 1.75 | 163055 |
| 1733268900 | 1.74 | -0.01 | -0.57 | 1.74 | 1.85 | 1.73 | 108795 |
| 1733182500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.73 | 98125 |
| 1732917840 | 1.8 | 0.01 | 0.28 | 1.79 | 1.823715 | 1.76 | 31648 |
| 1732750500 | 1.795 | 0.01 | 0.84 | 1.81 | 1.85 | 1.76 | 137073 |
| 1732664100 | 1.78 | -0.04 | -2.20 | 1.835 | 1.84 | 1.78 | 21621 |
| 1732577700 | 1.82 | 0.02 | 1.11 | 1.83 | 1.85 | 1.78 | 99916 |
| 1732318500 | 1.8 | -0.05 | -2.70 | 1.84 | 1.84 | 1.8 | 57655 |
| 1732232100 | 1.85 | -0 | -0.01 | 1.85 | 1.855 | 1.82 | 43245 |
| 1732145700 | 1.8501 | -0.02 | -1.00 | 1.86 | 1.8692 | 1.8301 | 48495 |
| 1732059300 | 1.8687 | -0 | -0.07 | 1.89 | 1.93 | 1.85 | 51740 |
| 1731972900 | 1.87 | -0.07 | -3.61 | 1.94 | 1.94 | 1.8604 | 59853 |
| 1731713700 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.82 | 61764 |
| 1731627300 | 1.96 | 0 | 0.00 | 1.93 | 1.96 | 1.9 | 26647 |
| 1731540900 | 1.96 | -0.02 | -0.76 | 1.941 | 1.97 | 1.92 | 65921 |
| 1731454500 | 1.975 | 0.01 | 0.28 | 1.97 | 2.0099999 | 1.96 | 27108 |
| 1731368100 | 1.9694 | -0.02 | -1.04 | 2.02 | 2.04 | 1.95 | 100873 |
| 1731108900 | 1.99 | 0.04 | 2.05 | 1.97 | 2 | 1.96 | 62218 |
| 1731022500 | 1.95 | -0.03 | -1.52 | 1.99 | 1.99 | 1.94 | 12495 |
| 1730936100 | 1.98 | 0.03 | 1.53 | 1.95 | 2.02 | 1.95 | 12020 |
| 1730849700 | 1.9501 | -0.02 | -1.01 | 1.952 | 2.0299 | 1.92 | 26526 |
| 1730763300 | 1.97 | -0.02 | -1.01 | 1.98 | 2.0299999 | 1.97 | 10531 |
| 1730500500 | 1.99 | -0.08 | -3.86 | 2.07 | 2.07 | 1.9501 | 27512 |
| 1730414100 | 2.07 | 0.07 | 3.49 | 1.99 | 2.08 | 1.9501 | 91559 |
| 1730327700 | 2.0001 | -0.08 | -3.84 | 2.06 | 2.09 | 1.97 | 48957 |
| 1730241300 | 2.08 | 0.01 | 0.48 | 2.09 | 2.1 | 2.0299999 | 152030 |
| 1730154900 | 2.07 | 0 | 0.00 | 2.1 | 2.1399 | 2.0099999 | 62100 |
| 1729895700 | 2.07 | 0.01 | 0.49 | 2.1 | 2.12 | 2.0400999 | 48423 |
| 1729809300 | 2.06 | 0.01 | 0.49 | 2.04 | 2.11 | 2 | 100254 |
| 1729722900 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 1.97 | 89822 |
| 1729636500 | 2.04 | 0.15 | 7.94 | 1.8952 | 2.08 | 1.87 | 215028 |
| 1729550100 | 1.89 | 0.01 | 0.53 | 1.88 | 1.94 | 1.7405 | 171149 |
| 1729290900 | 1.88 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 28818 |
| 1729204500 | 1.88 | 0.02 | 1.11 | 1.9 | 1.9027 | 1.84 | 28378 |
| 1729118100 | 1.8593 | -0.01 | -0.31 | 1.87 | 1.91 | 1.84 | 47492 |
| 1729031700 | 1.865 | -0.03 | -1.32 | 1.91 | 1.91 | 1.85 | 32479 |
| 1728945300 | 1.89 | -0.03 | -1.56 | 1.93 | 1.93 | 1.87 | 10905 |
| 1728686100 | 1.92 | -0.01 | -0.26 | 1.9 | 1.92 | 1.8499 | 34405 |
| 1728599700 | 1.925 | 0.03 | 1.32 | 1.94 | 1.94 | 1.8892 | 20373 |
| 1728513300 | 1.9 | 0.05 | 2.70 | 1.87 | 1.9544 | 1.85 | 69364 |
| 1728426900 | 1.85 | -0.04 | -1.99 | 1.87 | 1.87 | 1.82 | 34307 |
| 1728340500 | 1.8875 | -0 | -0.07 | 1.88 | 1.92 | 1.872 | 15612 |
| 1728081300 | 1.8888 | 0.02 | 1.28 | 1.84 | 1.8888 | 1.83 | 26771 |
| 1727994900 | 1.865 | 0.02 | 1.36 | 1.8417 | 1.87 | 1.83 | 43499 |
| 1727908500 | 1.84 | -0.03 | -1.60 | 1.8628 | 1.88 | 1.82 | 27874 |
| 1727822100 | 1.87 | -0.01 | -0.53 | 1.88 | 1.92 | 1.86 | 62684 |
| 1727735520 | 1.88 | -0.03 | -1.31 | 1.9 | 1.93 | 1.87 | 62494 |
| 1727476500 | 1.905 | -0.02 | -0.78 | 1.93 | 1.94 | 1.9 | 10592 |
| 1727390100 | 1.92 | -0.01 | -0.52 | 1.97 | 1.97 | 1.88 | 26638 |
| 1727303700 | 1.93 | 0.03 | 1.58 | 1.89 | 1.9706 | 1.8862 | 47587 |
| 1727217300 | 1.9 | 0.03 | 1.56 | 1.87 | 1.9 | 1.85 | 20320 |
| 1727130900 | 1.8708 | -0.04 | -2.12 | 1.91 | 1.9105 | 1.86 | 48545 |
| 1726871700 | 1.9114 | -0.05 | -2.48 | 1.97 | 1.97 | 1.9 | 49621 |
| 1726785300 | 1.96 | 0.01 | 0.51 | 1.96 | 1.98 | 1.9 | 17267 |
| 1726698900 | 1.95 | 0.05 | 2.63 | 1.969 | 1.97 | 1.95 | 90241 |
| 1726612500 | 1.9 | 0.04 | 2.15 | 1.845 | 1.92 | 1.8 | 31241 |
| 1726526100 | 1.86 | -0.05 | -2.36 | 1.93 | 1.93 | 1.85 | 33677 |
| 1726266900 | 1.905 | 0.04 | 2.14 | 1.93 | 1.93 | 1.85 | 46697 |
| 1726180500 | 1.865 | 0.01 | 0.81 | 1.91 | 1.94 | 1.865 | 65580 |
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
