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 | 0 | 1.2 | 1.35 | 1.05 | 274460 | 1.16125393 | CS |
| 4 | -0.23 | -16.0839160839 | 1.43 | 1.54 | 1.05 | 148763 | 1.28654964 | CS |
| 12 | -2.14 | -64.0718562874 | 3.34 | 3.42 | 1.05 | 252177 | 1.74539388 | CS |
| 26 | -4.06 | -77.1863117871 | 5.26 | 5.26 | 1.05 | 291280 | 2.9849893 | CS |
| 52 | -3.75 | -75.7575757576 | 4.95 | 6.8 | 1.05 | 517929 | 4.44936227 | CS |
| 156 | -3.34 | -73.5682819383 | 4.54 | 9.2499 | 0.53 | 441393 | 3.46688601 | CS |
| 260 | -8.26 | -87.3150105708 | 9.46 | 9.61 | 0.53 | 484473 | 4.60131676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 1.23 | 0.06 | 5.13 | 1.15 | 1.35 | 1.15 | 381968 |
| 1720218900 | 1.17 | 0.1 | 9.35 | 1.06 | 1.22 | 1.06 | 370097 |
| 1720040640 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 140011 |
| 1719959700 | 1.08 | -0.11 | -9.24 | 1.2 | 1.2 | 1.07 | 205764 |
| 1719873300 | 1.19 | -0.09 | -7.03 | 1.27 | 1.28 | 1.19 | 74993 |
| 1719614100 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.26 | 67201 |
| 1719527700 | 1.28 | 0.03 | 2.40 | 1.25 | 1.29 | 1.23 | 118022 |
| 1719441300 | 1.25 | -0.01 | -0.79 | 1.26 | 1.28 | 1.23 | 63012 |
| 1719354900 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3 | 1.26 | 86742 |
| 1719268500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.31 | 1.24 | 129078 |
| 1719009300 | 1.25 | -0.1 | -7.41 | 1.35 | 1.36 | 1.25 | 136383 |
| 1718922900 | 1.35 | -0.02 | -1.46 | 1.36 | 1.3799999 | 1.31 | 120217 |
| 1718750100 | 1.37 | -0.08 | -5.52 | 1.45 | 1.45 | 1.36 | 97121 |
| 1718663700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.47 | 1.43 | 50814 |
| 1718404500 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.44 | 124637 |
| 1718318100 | 1.5 | -0.01 | -0.66 | 1.5 | 1.53 | 1.453 | 119237 |
| 1718231700 | 1.51 | 0.02 | 1.34 | 1.4819 | 1.54 | 1.48 | 274699 |
| 1718145300 | 1.49 | 0.04 | 2.76 | 1.43 | 1.49 | 1.43 | 117745 |
| 1718058900 | 1.45 | 0.01 | 0.69 | 1.42 | 1.48 | 1.4 | 524316 |
| 1717799700 | 1.44 | 0 | 0.00 | 1.4 | 1.46 | 1.4 | 80164 |
| 1717713300 | 1.44 | 0.09 | 6.67 | 1.36 | 1.44 | 1.36 | 324947 |
| 1717626900 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.3899999 | 1.25 | 376625 |
| 1717540500 | 1.4 | -0.1 | -6.67 | 1.49 | 1.49 | 1.3799999 | 123483 |
| 1717454100 | 1.5 | 0.13 | 9.49 | 1.3799999 | 1.5 | 1.3799999 | 239998 |
| 1717194900 | 1.37 | 0 | 0.00 | 1.36 | 1.3899999 | 1.36 | 91689 |
| 1717108500 | 1.37 | 0.03 | 2.24 | 1.34 | 1.3799999 | 1.34 | 170324 |
| 1717022100 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3899999 | 1.3 | 264559 |
| 1716935700 | 1.3799999 | -0.15 | -9.80 | 1.3 | 1.44 | 1.3 | 931957 |
| 1716590100 | 1.53 | 0.07 | 4.79 | 1.43 | 1.55 | 1.3899999 | 267275 |
| 1716503700 | 1.46 | 0.01 | 0.69 | 1.43 | 1.5 | 1.3 | 407590 |
| 1716417300 | 1.45 | 0.15 | 11.11 | 1.29 | 1.49 | 1.28 | 593981 |
| 1716330900 | 1.305 | -0.24 | -15.26 | 1.5 | 1.52 | 1.21 | 964128 |
| 1716244500 | 1.54 | -0.13 | -7.78 | 1.65 | 1.65 | 1.46 | 431035 |
| 1715985300 | 1.67 | -0.04 | -2.34 | 1.71 | 1.72 | 1.62 | 305845 |
| 1715898900 | 1.71 | 0 | 0.00 | 1.7 | 1.73 | 1.66 | 159529 |
| 1715812500 | 1.71 | -0.12 | -6.30 | 1.8 | 1.81 | 1.6 | 412096 |
| 1715726100 | 1.825 | 0.13 | 7.35 | 1.69 | 1.84 | 1.6399999 | 489668 |
| 1715639700 | 1.7 | -0.17 | -9.09 | 1.88 | 1.99 | 1.68 | 525761 |
| 1715380500 | 1.87 | -0.27 | -12.62 | 2.13 | 2.165 | 1.8201 | 718918 |
| 1715294100 | 2.14 | -0.68 | -24.11 | 2.85 | 2.935 | 2.08 | 1224277 |
| 1715207700 | 2.82 | 0.02 | 0.71 | 2.83 | 3.18 | 2.8 | 236759 |
| 1715121300 | 2.8 | -0.14 | -4.76 | 2.96 | 3.0515 | 2.8 | 181316 |
| 1715034900 | 2.94 | -0.26 | -8.13 | 3.2 | 3.2 | 2.94 | 209942 |
| 1714775700 | 3.2 | 0.02 | 0.63 | 3.21 | 3.2875 | 3.1 | 109318 |
| 1714689300 | 3.18 | -0.08 | -2.45 | 3.2799999 | 3.3 | 3.14 | 89188 |
| 1714602900 | 3.2599999 | 0.2 | 6.54 | 3.09 | 3.29 | 3.06 | 79060 |
| 1714516500 | 3.06 | 0.16 | 5.52 | 2.91 | 3.15 | 2.9 | 112978 |
| 1714430100 | 2.9 | -0.09 | -3.01 | 3 | 3.07 | 2.9 | 114301 |
| 1714170900 | 2.99 | 0.01 | 0.34 | 2.97 | 3.08 | 2.94 | 116227 |
| 1714084500 | 2.98 | -0.04 | -1.32 | 2.98 | 3.1 | 2.9 | 106667 |
| 1713998100 | 3.02 | -0.04 | -1.31 | 3.0099999 | 3.13 | 2.9 | 78687 |
| 1713911700 | 3.06 | -0.03 | -0.97 | 3.15 | 3.19 | 3.0099999 | 77792 |
| 1713825300 | 3.09 | 0.07 | 2.32 | 3.05 | 3.15 | 2.95 | 111561 |
| 1713566100 | 3.02 | 0 | 0.00 | 3 | 3.08 | 2.95 | 139500 |
| 1713479700 | 3.02 | -0.18 | -5.63 | 3.2 | 3.2 | 2.98 | 125372 |
| 1713393300 | 3.2 | -0.13 | -3.90 | 3.3 | 3.3607 | 3.17 | 98296 |
| 1713306900 | 3.33 | -0.15 | -4.31 | 3.34 | 3.42 | 3.2799999 | 81210 |
| 1713220500 | 3.48 | -0.21 | -5.69 | 3.43 | 3.6 | 3 | 733878 |
| 1712961300 | 3.69 | -0.1 | -2.64 | 3.72 | 3.81 | 3.66 | 93945 |
| 1712874900 | 3.79 | 0.11 | 2.99 | 3.67 | 3.8 | 3.62 | 180619 |
| 1712788500 | 3.68 | 0.04 | 1.10 | 3.56 | 3.68 | 3.5 | 62964 |
| 1712702100 | 3.64 | 0.01 | 0.28 | 3.63 | 3.68 | 3.49 | 127717 |
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
