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 | 0.02 | 1.40845070423 | 1.42 | 1.47 | 1.37 | 48105 | 1.3934167 | CS |
| 4 | 0.17 | 13.3858267717 | 1.27 | 1.53 | 1.27 | 101153 | 1.39336608 | CS |
| 12 | -0.19 | -11.6564417178 | 1.63 | 1.72 | 1.25 | 139759 | 1.44077877 | CS |
| 26 | -0.11 | -7.09677419355 | 1.55 | 1.89 | 1.25 | 233696 | 1.59062219 | CS |
| 52 | 0.04 | 2.85714285714 | 1.4 | 1.89 | 0.99 | 240739 | 1.46679672 | CS |
| 156 | -12.89 | -89.9511514306 | 14.33 | 19.87 | 0.6801 | 960838 | 2.17441462 | CS |
| 260 | -8.69 | -85.7847976308 | 10.13 | 23.639 | 0.6801 | 646446 | 3.49270417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.435 | 0.02 | 1.41 | 1.41 | 1.44 | 1.4 | 38566 |
| 1721946900 | 1.415 | 0.04 | 2.54 | 1.3799999 | 1.47 | 1.37 | 47343 |
| 1721860500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.37 | 38662 |
| 1721774100 | 1.3799999 | -0.02 | -1.08 | 1.3899999 | 1.42 | 1.37 | 64071 |
| 1721687700 | 1.395 | -0.01 | -0.36 | 1.42 | 1.42 | 1.3899999 | 47788 |
| 1721428500 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.3899999 | 42662 |
| 1721342100 | 1.42 | -0.06 | -4.05 | 1.47 | 1.49 | 1.4 | 107433 |
| 1721255700 | 1.48 | -0.02 | -1.33 | 1.5 | 1.51 | 1.45 | 121753 |
| 1721169300 | 1.5 | 0.05 | 3.81 | 1.46 | 1.53 | 1.455 | 248606 |
| 1721082900 | 1.445 | 0.03 | 2.12 | 1.42 | 1.45 | 1.41 | 99733 |
| 1720823700 | 1.415 | 0.03 | 2.17 | 1.41 | 1.42 | 1.3799999 | 135207 |
| 1720737300 | 1.385 | 0.02 | 1.84 | 1.35 | 1.45 | 1.35 | 64297 |
| 1720650900 | 1.36 | 0.01 | 0.37 | 1.35 | 1.41 | 1.31 | 306263 |
| 1720564500 | 1.355 | 0.09 | 6.69 | 1.29 | 1.3799999 | 1.2701 | 215782 |
| 1720478100 | 1.27 | -0.04 | -3.05 | 1.31 | 1.3299 | 1.27 | 72517 |
| 1720218900 | 1.31 | -0.02 | -1.13 | 1.3 | 1.3117 | 1.29 | 60886 |
| 1720040640 | 1.325 | 0.02 | 1.53 | 1.32 | 1.33 | 1.3 | 20910 |
| 1719959700 | 1.305 | 0.02 | 1.95 | 1.28 | 1.31 | 1.28 | 34444 |
| 1719873300 | 1.28 | -0.06 | -4.48 | 1.27 | 1.3 | 1.27 | 92403 |
| 1719614100 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1719527700 | 1.34 | 0.01 | 0.75 | 1.33 | 1.34 | 1.32 | 54156 |
| 1719441300 | 1.33 | -0.02 | -1.48 | 1.33 | 1.36 | 1.33 | 51471 |
| 1719354900 | 1.35 | 0.02 | 1.50 | 1.34 | 1.3597999 | 1.3299 | 60780 |
| 1719268500 | 1.33 | -0.04 | -2.92 | 1.34 | 1.37 | 1.33 | 80406 |
| 1719009300 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3799999 | 1.33 | 115133 |
| 1718922900 | 1.33 | 0.06 | 4.72 | 1.28 | 1.35 | 1.27 | 176865 |
| 1718750100 | 1.27 | -0.01 | -0.78 | 1.32 | 1.33 | 1.27 | 165436 |
| 1718663700 | 1.28 | -0.08 | -5.88 | 1.35 | 1.35 | 1.25 | 445702 |
| 1718404500 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3799999 | 1.3 | 225503 |
| 1718318100 | 1.37 | -0.06 | -4.20 | 1.44 | 1.44 | 1.3 | 964344 |
| 1718231700 | 1.43 | -0.06 | -3.70 | 1.5 | 1.5 | 1.42 | 118093 |
| 1718145300 | 1.485 | 0.06 | 3.85 | 1.41 | 1.5 | 1.41 | 170703 |
| 1718058900 | 1.43 | 0.02 | 1.78 | 1.41 | 1.44 | 1.41 | 81307 |
| 1717799700 | 1.405 | -0.06 | -3.77 | 1.45 | 1.45 | 1.4 | 130259 |
| 1717713300 | 1.46 | 0.01 | 0.69 | 1.43 | 1.46 | 1.41 | 149879 |
| 1717626900 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.41 | 117233 |
| 1717540500 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 118440 |
| 1717454100 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.4 | 121106 |
| 1717194900 | 1.42 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 38769 |
| 1717108500 | 1.42 | 0 | 0.00 | 1.43 | 1.4399 | 1.41 | 98308 |
| 1717022100 | 1.42 | -0.02 | -1.39 | 1.42 | 1.43 | 1.41 | 101736 |
| 1716935700 | 1.44 | -0.03 | -2.04 | 1.47 | 1.49 | 1.43 | 108004 |
| 1716590100 | 1.47 | -0.01 | -0.68 | 1.46 | 1.5001 | 1.45 | 84705 |
| 1716503700 | 1.48 | -0.03 | -1.66 | 1.51 | 1.51 | 1.45 | 164323 |
| 1716417300 | 1.5049999 | -0.01 | -0.33 | 1.5 | 1.5149999 | 1.48 | 187654 |
| 1716330900 | 1.51 | -0.05 | -3.21 | 1.52 | 1.56 | 1.5 | 205517 |
| 1716244500 | 1.56 | -0.03 | -1.89 | 1.6 | 1.6 | 1.53 | 228842 |
| 1715985300 | 1.59 | 0.02 | 1.27 | 1.6 | 1.6055 | 1.53 | 178656 |
| 1715898900 | 1.57 | -0.05 | -3.09 | 1.6 | 1.65 | 1.57 | 222830 |
| 1715812500 | 1.62 | 0.02 | 1.25 | 1.6 | 1.69 | 1.6 | 249282 |
| 1715726100 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.66 | 1.6 | 100004 |
| 1715639700 | 1.65 | 0.01 | 0.61 | 1.66 | 1.685 | 1.65 | 48137 |
| 1715380500 | 1.6399999 | -0.05 | -2.96 | 1.72 | 1.72 | 1.61 | 111382 |
| 1715294100 | 1.69 | 0.02 | 1.20 | 1.66 | 1.7 | 1.65 | 112672 |
| 1715207700 | 1.67 | 0.01 | 0.60 | 1.66 | 1.69 | 1.6299999 | 117765 |
| 1715121300 | 1.66 | 0 | 0.00 | 1.67 | 1.69 | 1.65 | 85469 |
| 1715034900 | 1.66 | 0.03 | 1.84 | 1.67 | 1.68 | 1.6399999 | 123494 |
| 1714775700 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6494 | 1.62 | 91355 |
| 1714689300 | 1.61 | 0.07 | 4.21 | 1.53 | 1.67 | 1.53 | 301894 |
| 1714602900 | 1.545 | 0.13 | 8.80 | 1.43 | 1.565 | 1.43 | 281996 |
| 1714516500 | 1.42 | -0.02 | -1.39 | 1.44 | 1.48 | 1.42 | 95313 |
| 1714430100 | 1.44 | -0.02 | -1.37 | 1.46 | 1.5 | 1.42 | 170558 |
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
