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 | 0.015 | 0.925925925926 | 1.62 | 1.72 | 1.56 | 613524 | 1.6217261 | CS |
| 4 | -0.115 | -6.57142857143 | 1.75 | 1.77 | 1.56 | 530316 | 1.62966407 | CS |
| 12 | 0.135 | 9 | 1.5 | 1.83 | 1.2207 | 511680 | 1.61204369 | CS |
| 26 | 0.505 | 44.6902654867 | 1.13 | 1.91 | 1.01 | 633821 | 1.50854572 | CS |
| 52 | 0.545 | 50 | 1.09 | 1.91 | 0.701 | 774952 | 1.19388312 | CS |
| 156 | -4.825 | -74.6904024768 | 6.46 | 7.6 | 0.701 | 1395893 | 2.45565793 | CS |
| 260 | -9.625 | -85.4795737123 | 11.26 | 13.57 | 0.701 | 1481749 | 3.5268113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 1.57 | -0.06 | -3.68 | 1.61 | 1.6299999 | 1.56 | 826360 |
| 1728686400 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.705 | 1.62 | 595310 |
| 1728600000 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.6788 | 1.59 | 666982 |
| 1728513600 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.72 | 1.59 | 581501 |
| 1728427200 | 1.6299999 | 0.01 | 0.62 | 1.59 | 1.65 | 1.58 | 374023 |
| 1728340800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.58 | 371316 |
| 1728081600 | 1.65 | 0.07 | 4.43 | 1.59 | 1.66 | 1.58 | 493257 |
| 1727995200 | 1.58 | 0 | 0.00 | 1.585 | 1.59 | 1.57 | 280466 |
| 1727908800 | 1.58 | -0.01 | -0.63 | 1.5892 | 1.62 | 1.58 | 877123 |
| 1727822400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.58 | 381512 |
| 1727735520 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6399999 | 1.58 | 335033 |
| 1727476800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.645 | 1.61 | 226714 |
| 1727390400 | 1.62 | 0.01 | 0.62 | 1.65 | 1.66 | 1.605 | 628813 |
| 1727304000 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.59 | 304023 |
| 1727217600 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.62 | 353762 |
| 1727131200 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.69 | 1.61 | 362935 |
| 1726872000 | 1.6299999 | -0.04 | -2.40 | 1.6 | 1.66 | 1.6 | 1346917 |
| 1726785600 | 1.67 | -0.03 | -1.76 | 1.72 | 1.73 | 1.66 | 470617 |
| 1726699200 | 1.7 | -0.04 | -2.30 | 1.735 | 1.77 | 1.7 | 563434 |
| 1726612800 | 1.74 | 0.02 | 1.16 | 1.7399 | 1.75 | 1.695 | 441513 |
| 1726526400 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.6935 | 366978 |
| 1726267200 | 1.73 | 0.02 | 1.17 | 1.7001 | 1.75 | 1.69 | 577550 |
| 1726180800 | 1.71 | 0.02 | 1.18 | 1.705 | 1.71 | 1.69 | 345429 |
| 1726094400 | 1.69 | 0.03 | 1.81 | 1.65 | 1.71 | 1.65 | 325301 |
| 1726008000 | 1.66 | -0.02 | -1.19 | 1.67 | 1.7 | 1.655 | 523839 |
| 1725921600 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.705 | 1.6299999 | 298116 |
| 1725662400 | 1.62 | -0.07 | -4.14 | 1.675 | 1.69 | 1.62 | 487901 |
| 1725576000 | 1.69 | 0.04 | 2.42 | 1.653 | 1.69 | 1.6299999 | 250383 |
| 1725489600 | 1.65 | -0.02 | -1.20 | 1.65 | 1.72 | 1.57 | 595093 |
| 1725403200 | 1.67 | 0 | 0.00 | 1.61 | 1.7 | 1.57 | 427713 |
| 1725057600 | 1.67 | -0.16 | -8.74 | 1.77 | 1.79 | 1.6399999 | 695970 |
| 1724971200 | 1.83 | 0.09 | 5.17 | 1.73 | 1.83 | 1.71 | 673849 |
| 1724884800 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.68 | 434520 |
| 1724798400 | 1.79 | 0.01 | 0.56 | 1.73 | 1.805 | 1.71 | 943400 |
| 1724712000 | 1.78 | 0.03 | 1.71 | 1.75 | 1.78 | 1.68 | 734782 |
| 1724452800 | 1.75 | 0.09 | 5.42 | 1.65 | 1.75 | 1.58 | 720673 |
| 1724366400 | 1.66 | -0.06 | -3.49 | 1.72 | 1.74 | 1.66 | 240836 |
| 1724280000 | 1.72 | 0.09 | 5.52 | 1.67 | 1.74 | 1.66 | 526901 |
| 1724193600 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.7 | 1.62 | 244506 |
| 1724107200 | 1.68 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.62 | 361774 |
| 1723848000 | 1.67 | 0.03 | 1.83 | 1.6206 | 1.69 | 1.6206 | 314924 |
| 1723761600 | 1.6399999 | 0.09 | 5.81 | 1.59 | 1.66 | 1.57 | 1110000 |
| 1723675200 | 1.55 | -0.01 | -0.64 | 1.57 | 1.5798 | 1.54 | 259702 |
| 1723588800 | 1.56 | 0.03 | 1.96 | 1.53 | 1.56 | 1.51 | 456043 |
| 1723502400 | 1.53 | -0.04 | -2.55 | 1.61 | 1.6203 | 1.5 | 531200 |
| 1723243200 | 1.57 | 0.04 | 2.61 | 1.53 | 1.59 | 1.52 | 354004 |
| 1723156800 | 1.53 | 0.22 | 16.79 | 1.36 | 1.58 | 1.35 | 1012753 |
| 1723070400 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.395 | 1.3 | 589907 |
| 1722984000 | 1.37 | 0.11 | 8.73 | 1.29 | 1.3799999 | 1.26 | 518511 |
| 1722897600 | 1.26 | -0.09 | -6.67 | 1.2699 | 1.32 | 1.2206999 | 612688 |
| 1722638400 | 1.35 | -0.09 | -6.25 | 1.385 | 1.41 | 1.34 | 658963 |
| 1722552000 | 1.44 | -0.11 | -7.10 | 1.55 | 1.56 | 1.41 | 559415 |
| 1722465600 | 1.55 | 0.03 | 1.97 | 1.52 | 1.6 | 1.51 | 480145 |
| 1722379200 | 1.52 | 0.03 | 2.01 | 1.49 | 1.52 | 1.47 | 314123 |
| 1722292800 | 1.49 | -0.03 | -1.97 | 1.51 | 1.525 | 1.47 | 319143 |
| 1722033600 | 1.52 | 0 | 0.00 | 1.54 | 1.54 | 1.48 | 306907 |
| 1721947200 | 1.52 | 0.05 | 3.40 | 1.48 | 1.56 | 1.46 | 361454 |
| 1721860800 | 1.47 | -0.07 | -4.55 | 1.52 | 1.54 | 1.47 | 388478 |
| 1721774400 | 1.54 | 0.03 | 1.99 | 1.5 | 1.56 | 1.5 | 376575 |
| 1721688000 | 1.51 | -0.12 | -7.36 | 1.6299999 | 1.6299999 | 1.48 | 774526 |
| 1721428800 | 1.6299999 | -0.03 | -1.81 | 1.6551 | 1.69 | 1.62 | 247609 |
| 1721342400 | 1.66 | -0.05 | -2.92 | 1.73 | 1.75 | 1.62 | 451147 |
| 1721256000 | 1.71 | -0.07 | -3.93 | 1.75 | 1.775 | 1.68 | 583641 |
| 1721169600 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.735 | 585182 |
| 1721083200 | 1.75 | 0.06 | 3.55 | 1.74 | 1.75 | 1.68 | 373314 |
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
