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 | -0.0401 | -3.85576923077 | 1.04 | 1.16 | 0.9999 | 370139 | 1.06876896 | CS |
| 4 | -0.0001 | -0.01 | 1 | 1.21 | 0.97 | 316807 | 1.07418224 | CS |
| 12 | 0.1637 | 19.5766563023 | 0.8362 | 1.5 | 0.802 | 437298 | 1.16993419 | CS |
| 26 | 0.0452 | 4.73447156175 | 0.9547 | 1.5 | 0.748 | 358351 | 1.0851419 | CS |
| 52 | -0.6001 | -37.50625 | 1.6 | 1.87 | 0.7231 | 308139 | 1.1512867 | CS |
| 156 | -13.0001 | -92.8578571429 | 14 | 16 | 0.7231 | 286296 | 3.14528299 | CS |
| 260 | -13.0001 | -92.8578571429 | 14 | 16 | 0.7231 | 286296 | 3.14528299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1 | 530626 |
| 1734651300 | 1.05 | 0.02 | 1.94 | 1.03 | 1.075 | 1.021 | 213125 |
| 1734564900 | 1.03 | -0.05 | -4.63 | 1.08 | 1.12 | 1.0149999 | 409254 |
| 1734478500 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1 | 321729 |
| 1734392100 | 1.08 | -0.01 | -0.92 | 1.12 | 1.16 | 1.05 | 299469 |
| 1734132900 | 1.09 | 0.07 | 6.86 | 1.04 | 1.135 | 1.01 | 607120 |
| 1734046500 | 1.02 | -0.05 | -4.67 | 1.08 | 1.1 | 1.01 | 141326 |
| 1733960100 | 1.07 | -0.02 | -1.83 | 1.11 | 1.12 | 1.04 | 99888 |
| 1733873700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1399999 | 1.03 | 308285 |
| 1733787300 | 1.08 | -0.04 | -3.57 | 1.12 | 1.15 | 1.0365 | 658429 |
| 1733528100 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.07 | 181350 |
| 1733441700 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.135 | 1.06 | 209253 |
| 1733355300 | 1.09 | -0.08 | -6.84 | 1.1399999 | 1.17 | 1.09 | 245722 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.085 | 500235 |
| 1733182500 | 1.19 | 0.14 | 13.33 | 1.08 | 1.21 | 1.06 | 307775 |
| 1732917840 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.0149999 | 203141 |
| 1732750500 | 1.04 | 0.03 | 2.97 | 1 | 1.07 | 0.9912 | 109585 |
| 1732664100 | 1.01 | -0.04 | -3.81 | 1.05 | 1.08 | 0.97 | 423810 |
| 1732577700 | 1.05 | 0.05 | 5.00 | 1.01 | 1.11 | 1 | 382887 |
| 1732318500 | 1 | 0.0238 | 2.44 | 1 | 1.08 | 0.9839 | 356879 |
| 1732232100 | 0.9762 | 0.0064 | 0.66 | 0.9678 | 0.9999 | 0.9281 | 214851 |
| 1732145700 | 0.9698 | -0.0283 | -2.84 | 1 | 1 | 0.93 | 325649 |
| 1732059300 | 0.9981 | -0.0719 | -6.72 | 1.06 | 1.09 | 0.9731 | 522888 |
| 1731972900 | 1.07 | -0.02 | -1.83 | 1.07 | 1.12 | 1.04 | 381182 |
| 1731713700 | 1.09 | -0.1 | -8.40 | 1.18 | 1.185 | 1.0698 | 410829 |
| 1731627300 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.12 | 448454 |
| 1731540900 | 1.21 | -0.05 | -3.97 | 1.29 | 1.3 | 1.175 | 429675 |
| 1731454500 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.185 | 842646 |
| 1731368100 | 1.32 | -0.08 | -5.71 | 1.42 | 1.42 | 1.31 | 360008 |
| 1731108900 | 1.4 | 0.03 | 2.19 | 1.35 | 1.435 | 1.29 | 395946 |
| 1731022500 | 1.37 | 0.09 | 7.03 | 1.3 | 1.37 | 1.275 | 405913 |
| 1730936100 | 1.28 | 0.01 | 0.39 | 1.3 | 1.32 | 1.23 | 357401 |
| 1730849700 | 1.275 | 0 | 0.39 | 1.27 | 1.3 | 1.22 | 194193 |
| 1730763300 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.22 | 166739 |
| 1730500500 | 1.24 | -0.03 | -2.36 | 1.28 | 1.305 | 1.22 | 457985 |
| 1730414100 | 1.27 | -0.06 | -4.51 | 1.34 | 1.34 | 1.25 | 164333 |
| 1730327700 | 1.33 | -0.02 | -1.48 | 1.3799999 | 1.44 | 1.28 | 270521 |
| 1730241300 | 1.35 | -0.06 | -4.26 | 1.41 | 1.48 | 1.33 | 389977 |
| 1730154900 | 1.41 | 0 | 0.00 | 1.3799999 | 1.5 | 1.37 | 711278 |
| 1729895700 | 1.41 | 0.21 | 17.50 | 1.22 | 1.43 | 1.185 | 816571 |
| 1729809300 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.15 | 182513 |
| 1729722900 | 1.18 | -0.07 | -5.60 | 1.26 | 1.27 | 1.1399999 | 291182 |
| 1729636500 | 1.25 | -0.03 | -2.34 | 1.26 | 1.33 | 1.22 | 277747 |
| 1729550100 | 1.28 | 0.08 | 6.67 | 1.2 | 1.3 | 1.19 | 254958 |
| 1729290900 | 1.2 | -0.01 | -0.83 | 1.21 | 1.29 | 1.18 | 183564 |
| 1729204500 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.18 | 203192 |
| 1729118100 | 1.23 | -0.05 | -3.91 | 1.3 | 1.31 | 1.15 | 525020 |
| 1729031700 | 1.28 | 0.02 | 1.59 | 1.27 | 1.33 | 1.22 | 251643 |
| 1728945300 | 1.26 | -0.07 | -5.26 | 1.33 | 1.33 | 1.25 | 555071 |
| 1728686100 | 1.33 | 0.11 | 9.02 | 1.18 | 1.37 | 1.1756 | 572782 |
| 1728599700 | 1.22 | -0.03 | -2.40 | 1.25 | 1.36 | 1.1299999 | 1027304 |
| 1728513300 | 1.25 | 0.14 | 12.61 | 1.1 | 1.3899999 | 1.01 | 1506153 |
| 1728426900 | 1.11 | -0.06 | -5.13 | 1.18 | 1.2 | 1.06 | 642336 |
| 1728340500 | 1.17 | 0.21 | 21.91 | 1.02 | 1.19 | 0.88 | 3320726 |
| 1728081300 | 0.9597 | 0.1394 | 16.99 | 0.8201 | 0.97505 | 0.8201 | 1215047 |
| 1727994900 | 0.8203 | 0.0003001 | 0.04 | 0.8263 | 0.8396 | 0.8105 | 110265 |
| 1727908500 | 0.8199999 | -0.0151 | -1.81 | 0.8344 | 0.846988 | 0.802 | 250973 |
| 1727822100 | 0.8351 | -0.0132 | -1.56 | 0.8493 | 0.855 | 0.8304 | 101473 |
| 1727735700 | 0.8483 | -0.0167 | -1.93 | 0.8674 | 0.8674 | 0.83 | 61582 |
| 1727476500 | 0.865 | 0.015 | 1.76 | 0.8362 | 0.889 | 0.831 | 101173 |
| 1727390100 | 0.85 | -0.0202 | -2.32 | 0.88 | 0.89 | 0.831 | 115509 |
| 1727303700 | 0.8702 | -0.0503 | -5.46 | 0.9 | 0.9065 | 0.8527 | 330403 |
| 1727217300 | 0.9205 | 0.1105 | 13.64 | 0.811 | 0.93 | 0.8108 | 608577 |
| 1727130900 | 0.81 | -0.0283 | -3.38 | 0.83 | 0.84 | 0.805 | 175468 |
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
