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 | 0.005 | 0.47619047619 | 1.05 | 1.23 | 1.03 | 435688 | 1.10796291 | CS |
| 4 | 0.025 | 2.42718446602 | 1.03 | 1.26 | 0.8818 | 649440 | 1.04751897 | CS |
| 12 | -0.785 | -42.6630434783 | 1.84 | 1.98 | 0.732 | 795823 | 1.20551019 | CS |
| 26 | -0.605 | -36.4457831325 | 1.66 | 2.43 | 0.732 | 767056 | 1.51212524 | CS |
| 52 | -2.405 | -69.5086705202 | 3.46 | 3.9011 | 0.732 | 919523 | 1.84197205 | CS |
| 156 | -10.005 | -90.4611211573 | 11.06 | 11.19 | 0.732 | 934751 | 3.49477704 | CS |
| 260 | -9.695 | -90.1860465116 | 10.75 | 14.17 | 0.732 | 955298 | 3.97216002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.11 | -0.04 | -3.48 | 1.16 | 1.23 | 1.08 | 535730 |
| 1721946900 | 1.15 | 0.11 | 10.58 | 1.05 | 1.18 | 1.03 | 462263 |
| 1721860500 | 1.04 | -0.09 | -7.96 | 1.11 | 1.135 | 1.03 | 464074 |
| 1721774100 | 1.1299999 | 0.01 | 0.89 | 1.09 | 1.1399999 | 1.07 | 239327 |
| 1721687700 | 1.12 | 0.09 | 8.74 | 1.05 | 1.1399999 | 1.03 | 477044 |
| 1721428500 | 1.03 | -0.06 | -5.50 | 1.11 | 1.11 | 1.02 | 423371 |
| 1721342100 | 1.09 | -0.07 | -6.03 | 1.16 | 1.21 | 1.06 | 624171 |
| 1721255700 | 1.16 | -0.06 | -4.92 | 1.2 | 1.26 | 1.12 | 687897 |
| 1721169300 | 1.22 | 0.14 | 12.96 | 1.11 | 1.2549999 | 1.08 | 1030186 |
| 1721082900 | 1.08 | 0.01 | 0.93 | 1.08 | 1.11 | 1.01 | 762838 |
| 1720823700 | 1.07 | -0.01 | -0.93 | 1.06 | 1.145 | 1.03 | 706330 |
| 1720737300 | 1.08 | 0.18 | 20.04 | 0.9 | 1.09 | 0.9 | 1587799 |
| 1720650900 | 0.8997 | -0.0191 | -2.08 | 0.92 | 0.9446 | 0.8818 | 645958 |
| 1720564500 | 0.9188 | -0.0369 | -3.86 | 0.95 | 0.95 | 0.9109 | 328962 |
| 1720478100 | 0.9557 | 0.0264 | 2.84 | 0.945 | 0.973 | 0.91 | 454533 |
| 1720218900 | 0.9293 | -0.0269 | -2.81 | 0.95 | 0.96 | 0.902 | 835995 |
| 1720040640 | 0.9562 | 0.0041 | 0.43 | 0.95 | 0.994 | 0.9402 | 218356 |
| 1719959700 | 0.9521 | 0.0177 | 1.89 | 0.9421 | 0.9689 | 0.92 | 567794 |
| 1719873300 | 0.9344 | -0.0056 | -0.60 | 1.03 | 1.0399 | 0.9342 | 1286723 |
| 1719614100 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1719527700 | 0.94 | 0.1012 | 12.06 | 0.85 | 0.9874 | 0.8151 | 3618313 |
| 1719441300 | 0.8388 | -0.3312 | -28.31 | 1.16 | 1.1878 | 0.732 | 10069125 |
| 1719354900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.1299999 | 633425 |
| 1719268500 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.19 | 488180 |
| 1719009300 | 1.19 | -0.12 | -9.16 | 1.3 | 1.31 | 1.16 | 1519498 |
| 1718922900 | 1.31 | 0 | 0.00 | 1.28 | 1.34 | 1.26 | 469774 |
| 1718750100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.385 | 1.3 | 323268 |
| 1718663700 | 1.33 | -0.04 | -2.92 | 1.41 | 1.41 | 1.29 | 581010 |
| 1718404500 | 1.37 | -0.07 | -4.86 | 1.42 | 1.44 | 1.35 | 641825 |
| 1718318100 | 1.44 | -0.08 | -5.26 | 1.59 | 1.59 | 1.43 | 287902 |
| 1718231700 | 1.52 | 0.06 | 4.11 | 1.5 | 1.595 | 1.495 | 659702 |
| 1718145300 | 1.46 | 0.01 | 0.69 | 1.47 | 1.5 | 1.43 | 219414 |
| 1718058900 | 1.45 | -0.03 | -2.03 | 1.48 | 1.48 | 1.43 | 423077 |
| 1717799700 | 1.48 | -0.07 | -4.52 | 1.53 | 1.58 | 1.48 | 416704 |
| 1717713300 | 1.55 | -0.03 | -1.90 | 1.56 | 1.58 | 1.54 | 280998 |
| 1717626900 | 1.58 | 0.07 | 4.64 | 1.5 | 1.66 | 1.495 | 554935 |
| 1717540500 | 1.51 | 0.01 | 0.67 | 1.5 | 1.525 | 1.47 | 317159 |
| 1717454100 | 1.5 | -0.02 | -1.32 | 1.57 | 1.59 | 1.5 | 448794 |
| 1717194900 | 1.52 | -0.04 | -2.56 | 1.6 | 1.65 | 1.5 | 1003132 |
| 1717108500 | 1.56 | -0.01 | -0.64 | 1.56 | 1.605 | 1.55 | 474364 |
| 1717022100 | 1.57 | -0.01 | -0.63 | 1.56 | 1.585 | 1.53 | 446054 |
| 1716935700 | 1.58 | -0.04 | -2.47 | 1.61 | 1.6339 | 1.56 | 419196 |
| 1716590100 | 1.62 | -0.04 | -2.41 | 1.69 | 1.7 | 1.6 | 563955 |
| 1716503700 | 1.66 | -0.1 | -5.68 | 1.77 | 1.77 | 1.6299999 | 552810 |
| 1716417300 | 1.76 | 0.03 | 1.73 | 1.7 | 1.8 | 1.7 | 399940 |
| 1716330900 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.705 | 348156 |
| 1716244500 | 1.77 | -0.03 | -1.67 | 1.81 | 1.84 | 1.765 | 300110 |
| 1715985300 | 1.8 | -0.06 | -3.23 | 1.87 | 1.8727 | 1.76 | 290690 |
| 1715898900 | 1.86 | 0 | 0.00 | 1.87 | 1.93 | 1.84 | 483509 |
| 1715812500 | 1.86 | 0.03 | 1.64 | 1.87 | 1.926 | 1.82 | 461894 |
| 1715726100 | 1.83 | 0.11 | 6.40 | 1.74 | 1.98 | 1.74 | 1370236 |
| 1715639700 | 1.72 | 0.02 | 1.18 | 1.69 | 1.8 | 1.67 | 625208 |
| 1715380500 | 1.7 | -0.13 | -7.10 | 1.81 | 1.85 | 1.67 | 562490 |
| 1715294100 | 1.83 | 0.03 | 1.67 | 1.8 | 1.855 | 1.78 | 507903 |
| 1715207700 | 1.8 | 0.02 | 1.12 | 1.82 | 1.84 | 1.75 | 326060 |
| 1715121300 | 1.78 | -0.06 | -3.26 | 1.84 | 1.8666 | 1.78 | 556963 |
| 1715034900 | 1.84 | 0 | 0.00 | 1.84 | 1.9 | 1.81 | 580953 |
| 1714775700 | 1.84 | 0.08 | 4.55 | 1.84 | 1.99 | 1.825 | 844256 |
| 1714689300 | 1.76 | -0.04 | -2.22 | 1.76 | 1.825 | 1.72 | 321886 |
| 1714602900 | 1.8 | 0.19 | 11.80 | 1.61 | 1.91 | 1.61 | 897381 |
| 1714516500 | 1.61 | -0.07 | -4.17 | 1.71 | 1.71 | 1.61 | 301399 |
| 1714430100 | 1.68 | 0.03 | 1.82 | 1.65 | 1.71 | 1.6400999 | 469810 |
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
