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 | -0.12 | -10.6194690265 | 1.13 | 1.2 | 0.85 | 91041 | 1.04957222 | CS |
| 4 | 0.189 | 23.0207064555 | 0.821 | 1.25 | 0.74 | 1093899 | 1.03760988 | CS |
| 12 | -0.12 | -10.6194690265 | 1.13 | 1.39 | 0.6822 | 473109 | 1.01072038 | CS |
| 26 | -0.09 | -8.18181818182 | 1.1 | 1.75 | 0.6679 | 699602 | 1.25738086 | CS |
| 52 | -0.69 | -40.5882352941 | 1.7 | 3.2388 | 0.6679 | 428546 | 1.32031236 | CS |
| 156 | -3.84 | -79.175257732 | 4.85 | 31.88 | 0.6679 | 543777 | 7.69291242 | CS |
| 260 | -3.84 | -79.175257732 | 4.85 | 31.88 | 0.6679 | 543777 | 7.69291242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.07 | 0.04 | 3.88 | 1.07 | 1.0799 | 0.98 | 51830 |
| 1732232100 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 0.9971 | 33021 |
| 1732145700 | 1.02 | 0.05 | 5.14 | 0.9593 | 1.08 | 0.93 | 59721 |
| 1732059300 | 0.9701 | -0.1299 | -11.81 | 1.06 | 1.1 | 0.85 | 140299 |
| 1731972900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.18 | 1.06 | 143533 |
| 1731713700 | 1.1299999 | -0.08 | -6.22 | 1.1299999 | 1.2 | 1.06 | 78632 |
| 1731627300 | 1.205 | 0.13 | 11.57 | 1.06 | 1.21 | 1.04 | 168928 |
| 1731540900 | 1.08 | -0.05 | -4.42 | 1.03 | 1.25 | 1 | 313762 |
| 1731454500 | 1.1299999 | 0.08 | 7.62 | 1.03 | 1.23 | 0.99 | 868896 |
| 1731368100 | 1.05 | 0.22 | 26.32 | 1.15 | 1.16 | 0.753 | 18127304 |
| 1731108900 | 0.8312 | -0.0688 | -7.64 | 0.8695 | 0.89999 | 0.831 | 1101832 |
| 1731022500 | 0.9 | 0.066 | 7.91 | 0.839 | 0.91 | 0.83 | 33878 |
| 1730936100 | 0.834 | -0.007 | -0.83 | 0.91 | 0.91 | 0.8199999 | 28781 |
| 1730849700 | 0.841 | -0.01 | -1.18 | 0.876001 | 0.876001 | 0.841 | 5431 |
| 1730763300 | 0.851 | -0.068 | -7.40 | 0.9112 | 0.92 | 0.845 | 14911 |
| 1730500500 | 0.919 | -0.001 | -0.11 | 0.87 | 0.92 | 0.86 | 12274 |
| 1730414100 | 0.92 | 0.00465 | 0.51 | 0.94 | 0.95 | 0.88 | 58834 |
| 1730327700 | 0.91535 | 0.01045 | 1.15 | 0.88 | 0.9695 | 0.823 | 186629 |
| 1730241300 | 0.9049 | -0.0051 | -0.56 | 0.91 | 0.97 | 0.8525 | 89373 |
| 1730154900 | 0.91 | 0.1 | 12.35 | 0.83 | 0.99 | 0.8199999 | 267152 |
| 1729895700 | 0.81 | 0.05 | 6.58 | 0.8209999 | 0.9117 | 0.74 | 144781 |
| 1729809300 | 0.76 | -0.03 | -3.80 | 0.78 | 0.79 | 0.7501 | 48791 |
| 1729722900 | 0.79 | -0.0433 | -5.20 | 0.79 | 0.83 | 0.7501 | 204601 |
| 1729636500 | 0.8333 | -0.0877 | -9.52 | 0.8191 | 0.84 | 0.781 | 216784 |
| 1729550100 | 0.921 | 0.063 | 7.34 | 1.07 | 1.2 | 0.8905 | 1775497 |
| 1729290900 | 0.858 | 0.058 | 7.25 | 0.83 | 0.87 | 0.81 | 370588 |
| 1729204500 | 0.8 | -0.005793 | -0.72 | 0.8422 | 0.8505 | 0.7502 | 44967 |
| 1729118100 | 0.805793 | 0.035893 | 4.66 | 0.8199999 | 0.87 | 0.78601 | 88951 |
| 1729031700 | 0.7699 | 0.0049 | 0.64 | 0.771 | 0.78 | 0.722 | 104469 |
| 1728945300 | 0.765 | 0.043 | 5.96 | 0.724 | 0.78 | 0.722 | 52537 |
| 1728686100 | 0.722 | 0.0026 | 0.36 | 0.717 | 0.75 | 0.7107 | 59055 |
| 1728599700 | 0.7194 | -0.0326 | -4.34 | 0.76 | 0.77 | 0.7 | 164958 |
| 1728513300 | 0.752 | -0.00831 | -1.09 | 0.769 | 0.79 | 0.7489 | 33804 |
| 1728426900 | 0.76031 | -0.04969 | -6.13 | 0.809 | 0.809 | 0.755 | 45138 |
| 1728340500 | 0.81 | -0.000999 | -0.12 | 0.8002 | 0.84 | 0.77 | 75948 |
| 1728081300 | 0.810999 | -0.099001 | -10.88 | 0.9456 | 0.949999 | 0.75 | 156238 |
| 1727994900 | 0.91 | -0.3957 | -30.31 | 1.11 | 1.1299999 | 0.8199999 | 386885 |
| 1727908500 | 1.3057 | 0.35 | 36.72 | 1.0644 | 1.3899999 | 1 | 714899 |
| 1727822100 | 0.955 | 0.1291 | 15.63 | 0.835 | 0.96 | 0.78 | 134798 |
| 1727735520 | 0.8259 | 0.0249 | 3.11 | 0.853 | 0.899899 | 0.81 | 69161 |
| 1727476500 | 0.801 | 0.031 | 4.03 | 0.766 | 0.9199 | 0.766 | 184569 |
| 1727390100 | 0.77 | 0.009999 | 1.32 | 0.7512 | 0.79 | 0.7512 | 11546 |
| 1727303700 | 0.760001 | 0.010001 | 1.33 | 0.8 | 0.84 | 0.75 | 8276 |
| 1727217300 | 0.75 | -0.02495 | -3.22 | 0.79 | 0.8 | 0.75 | 5003 |
| 1727130900 | 0.77495 | 0.01485 | 1.95 | 0.758 | 0.81 | 0.758 | 8626 |
| 1726871700 | 0.7601 | -0.0105 | -1.36 | 0.772 | 0.81 | 0.7501 | 28197 |
| 1726785300 | 0.7705999 | -0.0464 | -5.68 | 0.8199999 | 0.826 | 0.77 | 22299 |
| 1726698900 | 0.8169999 | 0.0457999 | 5.94 | 0.781 | 0.833 | 0.7701 | 43178 |
| 1726612500 | 0.7712 | -0.0001 | -0.01 | 0.772 | 0.8682 | 0.76 | 20020 |
| 1726526100 | 0.7713 | 0.0196 | 2.61 | 0.78 | 0.85 | 0.7406 | 62383 |
| 1726266900 | 0.7517 | -0.0182 | -2.36 | 0.736 | 0.7799 | 0.7213 | 13255 |
| 1726180500 | 0.7699 | 0.0399 | 5.47 | 0.727 | 0.77 | 0.7 | 77636 |
| 1726094100 | 0.73 | -0.0115 | -1.55 | 0.77 | 0.79 | 0.6822 | 73692 |
| 1726007700 | 0.7415 | -0.0036 | -0.48 | 0.7998 | 0.7998 | 0.712 | 54918 |
| 1725921300 | 0.7451 | 0.0102 | 1.39 | 0.7205 | 0.799 | 0.7 | 21074 |
| 1725662100 | 0.7349 | -0.0251 | -3.30 | 0.7597 | 0.7791 | 0.73 | 43821 |
| 1725575700 | 0.76 | -0.025 | -3.18 | 0.77 | 0.77 | 0.71 | 68759 |
| 1725489300 | 0.785 | -0.152 | -16.22 | 0.93 | 0.93 | 0.75 | 228523 |
| 1725402900 | 0.937 | -0.123 | -11.60 | 1.0302 | 1.035 | 0.937 | 118830 |
| 1725057300 | 1.06 | -0.14 | -11.67 | 1.1299999 | 1.1424 | 0.93 | 192789 |
| 1724970900 | 1.2 | -0.1 | -7.69 | 1.34 | 1.37 | 1.12 | 211859 |
| 1724884500 | 1.3 | -0.12 | -8.45 | 1.33 | 1.42 | 1.2387999 | 458365 |
| 1724798100 | 1.42 | -0.01 | -0.70 | 1.34 | 1.42 | 1.2 | 1715361 |
| 1724711700 | 1.43 | 0.68 | 89.66 | 1.51 | 1.75 | 1.19 | 53495130 |
| 1724452500 | 0.754 | -0.022401 | -2.89 | 0.7743 | 0.79 | 0.7344 | 4058610 |
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
