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 | 0.03 | 3.0612244898 | 0.98 | 1.04 | 0.9035 | 16918 | 0.99280885 | CS |
| 4 | 0.01 | 1 | 1 | 1.04 | 0.7935 | 23178 | 0.95953154 | CS |
| 12 | 0.04 | 4.12371134021 | 0.97 | 1.12 | 0.7935 | 23937 | 0.98414198 | CS |
| 26 | -0.21 | -17.2131147541 | 1.22 | 1.22 | 0.6564 | 89269 | 0.90637376 | CS |
| 52 | -1.88 | -65.0519031142 | 2.89 | 4.77 | 0.6564 | 130813 | 2.07514819 | CS |
| 156 | -4.06 | -80.0788954635 | 5.07 | 7.3 | 0.6564 | 220415 | 3.16917729 | CS |
| 260 | -7.7 | -88.4041331803 | 8.71 | 18.5 | 0.6564 | 225702 | 5.75051161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 0.97 | 16455 |
| 1722551700 | 1.02 | 0.09 | 9.28 | 0.96 | 1.02 | 0.9335 | 14481 |
| 1722465300 | 0.9334 | -0.0666 | -6.66 | 1 | 1.02 | 0.92 | 14909 |
| 1722378900 | 1 | 0.003 | 0.30 | 1 | 1 | 0.9035 | 18824 |
| 1722292500 | 0.997 | 0.047 | 4.95 | 0.98 | 1 | 0.9053 | 20671 |
| 1722033300 | 0.95 | 0.0135 | 1.44 | 0.97 | 0.998 | 0.85 | 55481 |
| 1721946900 | 0.9365 | -0.0635 | -6.35 | 1.01 | 1.04 | 0.9361 | 29983 |
| 1721860500 | 1 | 0.05 | 5.26 | 0.96 | 1 | 0.9025 | 34453 |
| 1721774100 | 0.95 | 0.041 | 4.51 | 0.95 | 0.95 | 0.9146 | 10246 |
| 1721687700 | 0.909 | -0.091 | -9.10 | 0.902 | 0.97 | 0.8149999 | 34467 |
| 1721428500 | 1 | 0 | 0.00 | 0.97 | 1.03 | 0.9321 | 28976 |
| 1721342100 | 1 | 0.1129 | 12.73 | 0.91 | 1 | 0.85 | 52816 |
| 1721255700 | 0.8871 | -0.0329 | -3.58 | 0.92 | 0.92 | 0.8575 | 25181 |
| 1721169300 | 0.92 | 0.026 | 2.91 | 0.91 | 0.92 | 0.8702 | 21075 |
| 1721082900 | 0.894 | -0.026 | -2.83 | 0.94 | 0.94 | 0.888 | 11511 |
| 1720823700 | 0.92 | -0.028 | -2.95 | 0.98 | 0.98 | 0.87 | 12983 |
| 1720737300 | 0.948 | 0.013 | 1.39 | 0.96 | 0.96 | 0.8999 | 10346 |
| 1720650900 | 0.935 | 0.006 | 0.65 | 0.94 | 0.94 | 0.9 | 16145 |
| 1720564500 | 0.929 | -0.0389 | -4.02 | 0.96 | 0.96 | 0.911 | 10872 |
| 1720478100 | 0.9679 | -0.0221 | -2.23 | 1 | 1.01 | 0.7935 | 33339 |
| 1720218900 | 0.99 | 0 | 0.00 | 1 | 1 | 0.96 | 10050 |
| 1720040640 | 0.99 | -0.0099 | -0.99 | 1.01 | 1.01 | 0.9625 | 1250 |
| 1719959700 | 0.9999 | 0.04 | 4.17 | 0.95 | 1.01 | 0.92 | 23131 |
| 1719873300 | 0.9599 | 0.0349 | 3.77 | 0.95 | 0.96 | 0.87 | 30350 |
| 1719614100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1719527700 | 0.925 | 0.0071 | 0.77 | 0.9139 | 0.925 | 0.8611 | 23248 |
| 1719441300 | 0.9179 | -0.016 | -1.71 | 0.95 | 0.95 | 0.8436 | 23770 |
| 1719354900 | 0.9339 | 0.016 | 1.74 | 0.922 | 0.947 | 0.84 | 8951 |
| 1719268500 | 0.9179 | -0.0455 | -4.72 | 0.97 | 0.97 | 0.88 | 10850 |
| 1719009300 | 0.9634 | -0.0165 | -1.68 | 1 | 1 | 0.9 | 15344 |
| 1718922900 | 0.9799 | -0.004 | -0.41 | 1 | 1 | 0.94 | 13932 |
| 1718750100 | 0.9839 | -0.0161 | -1.61 | 1.01 | 1.01 | 0.9402 | 27626 |
| 1718663700 | 1 | -0.03 | -2.91 | 1.01 | 1.04 | 0.98 | 27743 |
| 1718404500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 9179 |
| 1718318100 | 1.03 | -0.01 | -0.96 | 1.09 | 1.09 | 1 | 19020 |
| 1718231700 | 1.04 | 0.02 | 1.96 | 1.08 | 1.0825 | 1.02 | 17882 |
| 1718145300 | 1.02 | -0.08 | -7.27 | 1.12 | 1.12 | 1 | 35157 |
| 1718058900 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.0754 | 13235 |
| 1717799700 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.08 | 23892 |
| 1717713300 | 1.1 | 0.02 | 1.85 | 1.11 | 1.11 | 1.0421 | 11121 |
| 1717626900 | 1.08 | 0.05 | 4.85 | 1.07 | 1.11 | 1.05 | 47983 |
| 1717540500 | 1.03 | 0.04 | 4.04 | 1.03 | 1.06 | 1 | 17128 |
| 1717454100 | 0.99 | -0.06 | -5.71 | 0.99 | 1.07 | 0.9723 | 14173 |
| 1717194900 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 0.9956 | 24967 |
| 1717108500 | 1.06 | -0.01 | -0.93 | 1.06 | 1.08 | 1.01 | 20749 |
| 1717022100 | 1.07 | 0 | 0.00 | 1.08 | 1.0886 | 0.9 | 31713 |
| 1716935700 | 1.07 | 0.03 | 2.88 | 1.09 | 1.1 | 0.98 | 6995 |
| 1716590100 | 1.04 | 0.04 | 4.01 | 1.04 | 1.05 | 0.8811 | 40575 |
| 1716503700 | 0.9999 | 0.0099 | 1.00 | 0.99 | 1.01 | 0.8622 | 16911 |
| 1716417300 | 0.99 | -0.0099 | -0.99 | 1.02 | 1.02 | 0.94 | 22781 |
| 1716330900 | 0.9999 | 0.0844 | 9.22 | 0.97 | 1.0399 | 0.9173 | 66094 |
| 1716244500 | 0.9155 | -0.02225 | -2.37 | 0.95 | 0.98 | 0.8702 | 30450 |
| 1715985300 | 0.93775 | -0.00945 | -1.00 | 1.04 | 1.04 | 0.8511 | 32526 |
| 1715898900 | 0.9472 | -0.0778 | -7.59 | 1.03 | 1.03 | 0.9122 | 42986 |
| 1715812500 | 1.025 | 0.08 | 7.89 | 1.08 | 1.08 | 0.9263 | 42728 |
| 1715726100 | 0.95 | 0.01 | 1.06 | 0.94 | 1.0101 | 0.8627 | 79020 |
| 1715639700 | 0.94 | -0.01739 | -1.82 | 0.97 | 0.97 | 0.839062 | 23111 |
| 1715380500 | 0.95739 | -0.00261 | -0.27 | 0.96 | 0.96 | 0.87 | 41306 |
| 1715294100 | 0.96 | 0.1 | 11.63 | 0.86 | 0.9678 | 0.8176 | 67115 |
| 1715207700 | 0.86 | 0.02 | 2.38 | 0.84 | 0.86 | 0.83 | 25943 |
| 1715121300 | 0.84 | 0.0129001 | 1.56 | 0.84 | 0.84 | 0.771 | 40622 |
| 1715034900 | 0.8270999 | 0.0204999 | 2.54 | 0.86 | 0.86 | 0.8149999 | 21633 |
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
