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 | 0.0546 | 2.912 | 1.875 | 1.93 | 1.72 | 2733801 | 1.81508313 | CS |
| 4 | 0.0296 | 1.55789473684 | 1.9 | 1.96 | 1.66 | 2234486 | 1.79423543 | CS |
| 12 | 0.0096 | 0.5 | 1.92 | 2.4 | 1.66 | 2246879 | 1.97604014 | CS |
| 26 | 0.0396 | 2.09523809524 | 1.89 | 2.4 | 1.66 | 2149190 | 2.04335602 | CS |
| 52 | 0.3796 | 24.4903225806 | 1.55 | 2.93 | 1.3 | 3500805 | 1.99970411 | CS |
| 156 | 1.3396 | 227.050847458 | 0.59 | 3.59 | 0.2902 | 18729520 | 0.77690418 | CS |
| 260 | -0.9104 | -32.0563380282 | 2.84 | 3.95 | 0.1381 | 70301169 | 0.98481001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 1.9 | 0.11 | 6.15 | 1.78 | 1.92 | 1.78 | 3848555 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.74 | 1.79 | 1.735 | 2112576 |
| 1735601700 | 1.74 | -0.05 | -2.79 | 1.76 | 1.795 | 1.72 | 2890411 |
| 1735342500 | 1.79 | -0.06 | -3.24 | 1.83 | 1.88 | 1.77 | 2278732 |
| 1735256100 | 1.85 | 0.03 | 1.65 | 1.81 | 1.88 | 1.805 | 1470275 |
| 1735077840 | 1.82 | -0.03 | -1.62 | 1.88 | 1.91 | 1.82 | 1256794 |
| 1734996900 | 1.85 | 0.05 | 2.78 | 1.82 | 1.89 | 1.8 | 2067176 |
| 1734737700 | 1.8 | 0.07 | 4.05 | 1.71 | 1.83 | 1.71 | 2473517 |
| 1734651300 | 1.73 | 0.03 | 1.76 | 1.72 | 1.8092 | 1.71 | 1895865 |
| 1734564900 | 1.7 | -0.05 | -2.86 | 1.72 | 1.7995 | 1.7 | 2111007 |
| 1734478500 | 1.75 | 0.07 | 4.17 | 1.68 | 1.77 | 1.65 | 2677185 |
| 1734392100 | 1.68 | -0.1 | -5.62 | 1.75 | 1.78 | 1.66 | 5167695 |
| 1734132900 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.76 | 2438183 |
| 1734046500 | 1.82 | -0.01 | -0.55 | 1.82 | 1.85 | 1.81 | 1447229 |
| 1733960100 | 1.83 | -0.03 | -1.61 | 1.85 | 1.9074 | 1.81 | 1959392 |
| 1733873700 | 1.86 | -0.03 | -1.59 | 1.88 | 1.91 | 1.85 | 1644870 |
| 1733787300 | 1.89 | -0.02 | -0.79 | 1.89 | 1.96 | 1.89 | 1926953 |
| 1733528100 | 1.905 | 0.01 | 0.26 | 1.9 | 1.94 | 1.895 | 1674714 |
| 1733441700 | 1.9 | 0.01 | 0.53 | 1.88 | 1.93 | 1.87 | 2341789 |
| 1733355300 | 1.89 | -0.02 | -1.05 | 1.9 | 1.92 | 1.88 | 1981184 |
| 1733268900 | 1.91 | -0.03 | -1.55 | 1.93 | 1.94 | 1.895 | 1823773 |
| 1733182500 | 1.94 | 0.01 | 0.52 | 1.94 | 1.96 | 1.92 | 1963333 |
| 1732917840 | 1.93 | -0.02 | -1.03 | 1.96 | 1.965 | 1.92 | 1561825 |
| 1732750500 | 1.95 | -0.01 | -0.51 | 1.97 | 1.99 | 1.95 | 1192170 |
| 1732664100 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.025 | 1.95 | 2000686 |
| 1732577700 | 2.02 | 0.04 | 2.02 | 1.97 | 2.06 | 1.97 | 2784621 |
| 1732318500 | 1.98 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 2574975 |
| 1732232100 | 1.98 | 0.02 | 1.02 | 1.95 | 2.06 | 1.94 | 3012374 |
| 1732145700 | 1.96 | -0.02 | -1.01 | 1.95 | 1.98 | 1.95 | 765390 |
| 1732059300 | 1.98 | 0.04 | 2.06 | 1.93 | 1.98 | 1.92 | 1625419 |
| 1731972900 | 1.94 | -0.02 | -0.77 | 1.94 | 1.98 | 1.93 | 1361857 |
| 1731713700 | 1.955 | 0.01 | 0.26 | 1.97 | 1.985 | 1.94 | 1536902 |
| 1731627300 | 1.95 | -0.01 | -0.51 | 1.96 | 1.98 | 1.945 | 1589283 |
| 1731540900 | 1.96 | -0.04 | -2.00 | 1.98 | 2 | 1.94 | 2893249 |
| 1731454500 | 2 | 0.01 | 0.50 | 1.98 | 2.04 | 1.95 | 3857160 |
| 1731368100 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.965 | 2855414 |
| 1731108900 | 1.98 | -0.08 | -3.88 | 2.04 | 2.05 | 1.96 | 3225959 |
| 1731022500 | 2.06 | 0 | 0.00 | 2.06 | 2.08 | 1.96 | 3657527 |
| 1730936100 | 2.06 | -0.33 | -13.81 | 2.11 | 2.13 | 1.96 | 7146419 |
| 1730849700 | 2.39 | 0.23 | 10.65 | 2.16 | 2.4 | 2.16 | 5880961 |
| 1730763300 | 2.16 | 0.05 | 2.37 | 2.13 | 2.215 | 2.12 | 2681999 |
| 1730500500 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2.08 | 1676103 |
| 1730414100 | 2.08 | -0.06 | -2.80 | 2.12 | 2.13 | 2.08 | 1059875 |
| 1730327700 | 2.14 | -0.08 | -3.60 | 2.21 | 2.22 | 2.12 | 1784814 |
| 1730241300 | 2.22 | 0.01 | 0.45 | 2.21 | 2.3 | 2.19 | 2294412 |
| 1730154900 | 2.21 | 0.03 | 1.38 | 2.2 | 2.2595 | 2.19 | 2278987 |
| 1729895700 | 2.18 | 0.07 | 3.32 | 2.11 | 2.27 | 2.11 | 3274216 |
| 1729809300 | 2.11 | -0.05 | -2.09 | 2.16 | 2.18 | 2.07 | 1697840 |
| 1729722900 | 2.1549999 | 0 | 0.23 | 2.12 | 2.19 | 2.105 | 2658124 |
| 1729636500 | 2.15 | 0.14 | 6.97 | 2 | 2.18 | 1.99 | 4520387 |
| 1729550100 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.98 | 1106421 |
| 1729290900 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 2 | 956872 |
| 1729204500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.97 | 1218367 |
| 1729118100 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.98 | 772050 |
| 1729031700 | 1.97 | -0.04 | -1.99 | 1.99 | 2 | 1.97 | 848892 |
| 1728945300 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0166 | 1.9801 | 1085004 |
| 1728686100 | 1.99 | 0.07 | 3.65 | 1.92 | 2 | 1.91 | 1638823 |
| 1728599700 | 1.92 | -0.03 | -1.54 | 1.93 | 1.94 | 1.9 | 1225430 |
| 1728513300 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.92 | 1071574 |
| 1728426900 | 1.94 | -0.02 | -1.02 | 1.96 | 1.98 | 1.94 | 1251845 |
| 1728340500 | 1.96 | -0.04 | -2.00 | 1.98 | 1.99 | 1.95 | 1593000 |
| 1728081300 | 2 | 0.03 | 1.52 | 1.98 | 2 | 1.97 | 1821230 |
| 1727994900 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.94 | 2349217 |
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
