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 | 0.0701 | 6.37272727273 | 1.1 | 1.265 | 1.06 | 824436 | 1.16380529 | CS |
| 4 | 0.0101 | 0.870689655172 | 1.16 | 1.265 | 1.055 | 735501 | 1.15007768 | CS |
| 12 | -0.1899 | -13.9632352941 | 1.36 | 1.7 | 0.81 | 946812 | 1.28668441 | CS |
| 26 | 0.6501 | 125.019230769 | 0.52 | 1.72 | 0.4986 | 1289737 | 1.18198112 | CS |
| 52 | -0.4299 | -26.86875 | 1.6 | 1.9 | 0.4986 | 949345 | 1.11208727 | CS |
| 156 | -7.6299 | -86.7034090909 | 8.8 | 10.82 | 0.4986 | 475234 | 2.02305852 | CS |
| 260 | 1.0171 | 664.77124183 | 0.153 | 19.38 | 0.11 | 1623688 | 2.87368349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.16 | -0.03 | -2.52 | 1.2 | 1.22 | 1.15 | 578108 |
| 1721860500 | 1.19 | 0.01 | 1.28 | 1.2 | 1.2649999 | 1.16 | 878981 |
| 1721774100 | 1.175 | -0.01 | -0.84 | 1.17 | 1.19 | 1.1299999 | 1100445 |
| 1721687700 | 1.185 | 0.08 | 6.76 | 1.12 | 1.2 | 1.12 | 680565 |
| 1721428500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.17 | 1.06 | 884083 |
| 1721342100 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.055 | 660905 |
| 1721255700 | 1.1 | -0.04 | -3.51 | 1.125 | 1.15 | 1.07 | 750155 |
| 1721169300 | 1.1399999 | 0.05 | 4.59 | 1.15 | 1.19 | 1.08 | 1858491 |
| 1721082900 | 1.09 | -0.07 | -6.03 | 1.15 | 1.15 | 1.08 | 999419 |
| 1720823700 | 1.16 | 0.01 | 0.87 | 1.16 | 1.1973 | 1.135 | 464967 |
| 1720737300 | 1.15 | -0.01 | -0.86 | 1.19 | 1.22 | 1.15 | 595320 |
| 1720650900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.19 | 1.155 | 487472 |
| 1720564500 | 1.18 | 0 | 0.43 | 1.18 | 1.19 | 1.15 | 426938 |
| 1720478100 | 1.175 | -0.04 | -2.89 | 1.18 | 1.24 | 1.16 | 764051 |
| 1720218900 | 1.21 | 0.07 | 6.14 | 1.1299999 | 1.26 | 1.12 | 658274 |
| 1720040640 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.16 | 1.1 | 339357 |
| 1719959700 | 1.12 | -0.06 | -5.08 | 1.17 | 1.19 | 1.11 | 568750 |
| 1719873300 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.15 | 510459 |
| 1719614100 | 1.19 | 0.05 | 4.39 | 1.16 | 1.22 | 1.1 | 767770 |
| 1719527700 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.15 | 1.11 | 412639 |
| 1719441300 | 1.12 | -0.05 | -4.27 | 1.18 | 1.18 | 1.12 | 640402 |
| 1719354900 | 1.17 | -0.04 | -3.31 | 1.23 | 1.24 | 1.17 | 491324 |
| 1719268500 | 1.21 | -0.01 | -0.82 | 1.29 | 1.3 | 1.2 | 1567474 |
| 1719009300 | 1.22 | 0.06 | 5.17 | 1.15 | 1.2985 | 1.1299999 | 1636864 |
| 1718922900 | 1.16 | 0.1 | 9.43 | 1.11 | 1.22 | 1.05 | 1549799 |
| 1718750100 | 1.06 | -0.19 | -15.20 | 1.21 | 1.2499 | 1.06 | 2590437 |
| 1718663700 | 1.25 | -0.25 | -16.67 | 1.11 | 1.3799999 | 0.81 | 6157724 |
| 1718404500 | 1.5 | 0.05 | 3.45 | 1.52 | 1.7 | 1.465 | 4045121 |
| 1718318100 | 1.45 | 0 | 0.00 | 1.47 | 1.47 | 1.43 | 791088 |
| 1718231700 | 1.45 | 0.03 | 2.11 | 1.445 | 1.47 | 1.42 | 1200822 |
| 1718145300 | 1.42 | 0.01 | 0.71 | 1.4 | 1.44 | 1.4 | 529907 |
| 1718058900 | 1.41 | -0.04 | -2.76 | 1.36 | 1.46 | 1.36 | 847566 |
| 1717799700 | 1.45 | -0.02 | -1.36 | 1.4298 | 1.46 | 1.41 | 517230 |
| 1717713300 | 1.47 | -0.01 | -0.68 | 1.49 | 1.51 | 1.44 | 621680 |
| 1717626900 | 1.48 | 0.07 | 4.96 | 1.42 | 1.49 | 1.42 | 685249 |
| 1717540500 | 1.41 | -0.01 | -0.70 | 1.43 | 1.46 | 1.3899999 | 360279 |
| 1717454100 | 1.42 | 0.01 | 0.71 | 1.4 | 1.495 | 1.3899999 | 511199 |
| 1717194900 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.4899 | 1.3899999 | 569160 |
| 1717108500 | 1.4 | 0.05 | 3.70 | 1.34 | 1.44 | 1.34 | 477205 |
| 1717022100 | 1.35 | -0.03 | -2.17 | 1.37 | 1.37 | 1.32 | 458808 |
| 1716935700 | 1.3799999 | -0.02 | -1.43 | 1.41 | 1.4101 | 1.3201 | 427214 |
| 1716590100 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.43 | 1.35 | 434794 |
| 1716503700 | 1.35 | -0.08 | -5.59 | 1.47 | 1.47 | 1.3 | 904416 |
| 1716417300 | 1.43 | 0.01 | 0.70 | 1.45 | 1.45 | 1.42 | 331464 |
| 1716330900 | 1.42 | -0.06 | -4.05 | 1.48 | 1.5 | 1.4 | 804000 |
| 1716244500 | 1.48 | 0.02 | 1.37 | 1.44 | 1.48 | 1.4 | 751703 |
| 1715985300 | 1.46 | 0 | 0.00 | 1.48 | 1.52 | 1.44 | 1138410 |
| 1715898900 | 1.46 | -0.01 | -0.68 | 1.42 | 1.54 | 1.42 | 1286227 |
| 1715812500 | 1.47 | 0.11 | 8.09 | 1.35 | 1.48 | 1.34 | 1507732 |
| 1715726100 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.3899999 | 1.32 | 860451 |
| 1715639700 | 1.37 | 0.02 | 1.11 | 1.37 | 1.4197 | 1.33 | 677430 |
| 1715380500 | 1.355 | 0.07 | 5.04 | 1.33 | 1.42 | 1.2905 | 1403632 |
| 1715294100 | 1.29 | 0.01 | 0.78 | 1.285 | 1.325 | 1.26 | 471328 |
| 1715207700 | 1.28 | -0.04 | -3.03 | 1.29 | 1.32 | 1.27 | 301595 |
| 1715121300 | 1.32 | 0.03 | 2.33 | 1.28 | 1.34 | 1.27 | 537603 |
| 1715034900 | 1.29 | -0.04 | -3.01 | 1.33 | 1.3385 | 1.25 | 708634 |
| 1714775700 | 1.33 | -0.02 | -1.48 | 1.36 | 1.37 | 1.29 | 785170 |
| 1714689300 | 1.35 | 0.07 | 5.47 | 1.25 | 1.35 | 1.21 | 1264771 |
| 1714602900 | 1.28 | 0.04 | 3.23 | 1.3 | 1.4399 | 1.12 | 9503297 |
| 1714516500 | 1.24 | 0.03 | 2.48 | 1.16 | 1.28 | 1.1299999 | 1103010 |
| 1714430100 | 1.21 | -0.25 | -17.12 | 1.33 | 1.34 | 1.2 | 3328992 |
| 1714170900 | 1.46 | -0.06 | -3.95 | 1.53 | 1.545 | 1.4217 | 1287058 |
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
