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 | 0.07 | 4.04624277457 | 1.73 | 1.82 | 1.618 | 3200088 | 1.73149585 | CS |
| 4 | 0.21 | 13.2075471698 | 1.59 | 1.91 | 1.3401 | 3986849 | 1.69895983 | CS |
| 12 | -0.42 | -18.9189189189 | 2.22 | 2.24 | 1.3401 | 3884755 | 1.72196074 | CS |
| 26 | -2.29 | -55.9902200489 | 4.09 | 4.13 | 1.3401 | 3980641 | 2.37785693 | CS |
| 52 | -8.5 | -82.5242718447 | 10.3 | 11.48 | 1.3401 | 3430641 | 4.75206829 | CS |
| 156 | -24.7 | -93.2075471698 | 26.5 | 37.64 | 1.3401 | 3208484 | 13.86430383 | CS |
| 260 | -34.47 | -95.0372208437 | 36.27 | 115.21 | 1.3401 | 2911462 | 30.82373994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 1.8 | 0.07 | 4.05 | 1.74 | 1.81 | 1.6578 | 2877069 |
| 1732146000 | 1.73 | 0.05 | 2.98 | 1.68 | 1.76 | 1.6299999 | 2764403 |
| 1732059600 | 1.68 | -0.05 | -2.89 | 1.735 | 1.75 | 1.66 | 2739033 |
| 1731973200 | 1.73 | 0.01 | 0.58 | 1.69 | 1.82 | 1.66 | 3195930 |
| 1731714000 | 1.72 | 0.01 | 0.58 | 1.6975 | 1.78 | 1.66 | 4105186 |
| 1731627600 | 1.71 | 0.13 | 8.23 | 1.61 | 1.73 | 1.61 | 5054807 |
| 1731541200 | 1.58 | -0.19 | -10.73 | 1.47 | 1.59 | 1.3401 | 12135269 |
| 1731454800 | 1.77 | -0.09 | -4.84 | 1.86 | 1.91 | 1.74 | 5709684 |
| 1731368400 | 1.86 | 0.14 | 8.14 | 1.7659 | 1.88 | 1.7401 | 3558785 |
| 1731109200 | 1.72 | 0 | 0.00 | 1.695 | 1.74 | 1.68 | 1838093 |
| 1731022800 | 1.72 | -0.04 | -2.27 | 1.745 | 1.765 | 1.7 | 2312970 |
| 1730936400 | 1.76 | -0.03 | -1.68 | 1.88 | 1.91 | 1.705 | 3767575 |
| 1730850000 | 1.79 | 0.12 | 7.19 | 1.68 | 1.8 | 1.67 | 2695417 |
| 1730763600 | 1.67 | 0.04 | 2.45 | 1.6 | 1.805 | 1.6 | 3252767 |
| 1730500800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.67 | 1.595 | 3098574 |
| 1730414400 | 1.6 | -0.06 | -3.61 | 1.65 | 1.66 | 1.57 | 3236792 |
| 1730328000 | 1.66 | -0.14 | -7.78 | 1.795 | 1.81 | 1.635 | 5608847 |
| 1730241600 | 1.8 | 0.09 | 5.26 | 1.7 | 1.81 | 1.655 | 4294583 |
| 1730155200 | 1.71 | 0.11 | 6.87 | 1.59 | 1.715 | 1.59 | 3672078 |
| 1729896000 | 1.6 | -0.02 | -1.23 | 1.59 | 1.7 | 1.53 | 2763134 |
| 1729809600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.57 | 2584532 |
| 1729723200 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.725 | 1.57 | 3095678 |
| 1729636800 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.51 | 5582377 |
| 1729550400 | 1.52 | -0.09 | -5.59 | 1.6 | 1.62 | 1.51 | 3580234 |
| 1729291200 | 1.61 | 0.08 | 5.23 | 1.55 | 1.6299999 | 1.52 | 3582426 |
| 1729204800 | 1.53 | -0.03 | -1.92 | 1.54 | 1.606 | 1.5 | 3454589 |
| 1729118400 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.72 | 1.55 | 4703124 |
| 1729032000 | 1.6299999 | 0.13 | 8.67 | 1.51 | 1.6795 | 1.49 | 5091465 |
| 1728945600 | 1.5 | -0.04 | -2.60 | 1.55 | 1.57 | 1.49 | 3842208 |
| 1728686400 | 1.54 | 0.01 | 0.65 | 1.52 | 1.6 | 1.51 | 4714523 |
| 1728600000 | 1.53 | -0.01 | -0.65 | 1.54 | 1.55 | 1.49 | 2894215 |
| 1728513600 | 1.54 | -0.07 | -4.35 | 1.62 | 1.66 | 1.54 | 4673223 |
| 1728427200 | 1.61 | -0.05 | -3.01 | 1.68 | 1.68 | 1.6 | 3447551 |
| 1728340800 | 1.66 | -0.02 | -1.19 | 1.69 | 1.72 | 1.6399999 | 4196147 |
| 1728081600 | 1.68 | 0.05 | 3.07 | 1.655 | 1.695 | 1.6299999 | 2830294 |
| 1727995200 | 1.6299999 | -0.05 | -2.98 | 1.655 | 1.68 | 1.61 | 2991222 |
| 1727908800 | 1.68 | -0.14 | -7.69 | 1.81 | 1.82 | 1.68 | 3655011 |
| 1727822400 | 1.82 | 0.05 | 2.82 | 1.83 | 1.86 | 1.77 | 3665238 |
| 1727735520 | 1.77 | 0 | 0.00 | 1.81 | 1.85 | 1.7605 | 2616148 |
| 1727476800 | 1.77 | 0.14 | 8.59 | 1.66 | 1.86 | 1.655 | 4381167 |
| 1727390400 | 1.6299999 | 0 | 0.00 | 1.67 | 1.71 | 1.6299999 | 2606391 |
| 1727304000 | 1.6299999 | -0.09 | -5.23 | 1.7 | 1.72 | 1.6299999 | 2778273 |
| 1727217600 | 1.72 | 0.08 | 4.88 | 1.65 | 1.72 | 1.65 | 3412434 |
| 1727131200 | 1.6399999 | -0.1 | -5.75 | 1.74 | 1.74 | 1.6299999 | 5588763 |
| 1726872000 | 1.74 | -0.1 | -5.43 | 1.8 | 1.81 | 1.72 | 6166377 |
| 1726785600 | 1.84 | 0.09 | 5.14 | 1.86 | 1.9193 | 1.835 | 3395219 |
| 1726699200 | 1.75 | -0.06 | -3.31 | 1.82 | 1.93 | 1.7215 | 6574484 |
| 1726612800 | 1.81 | 0 | 0.00 | 1.815 | 1.895 | 1.79 | 2831241 |
| 1726526400 | 1.81 | -0.03 | -1.63 | 1.87 | 1.88 | 1.79 | 2376989 |
| 1726267200 | 1.84 | -0.01 | -0.54 | 1.87 | 1.965 | 1.83 | 3622436 |
| 1726180800 | 1.85 | -0.07 | -3.65 | 1.89 | 1.9 | 1.7825 | 3550450 |
| 1726094400 | 1.92 | 0.03 | 1.59 | 1.88 | 1.92 | 1.82 | 3270812 |
| 1726008000 | 1.89 | 0.09 | 5.00 | 1.8 | 1.94 | 1.78 | 2872267 |
| 1725921600 | 1.8 | -0.1 | -5.26 | 1.89 | 1.92 | 1.78 | 3856062 |
| 1725662400 | 1.9 | -0.17 | -8.21 | 2.06 | 2.065 | 1.88 | 4116779 |
| 1725576000 | 2.07 | -0.01 | -0.48 | 2.075 | 2.13 | 2.06 | 2543177 |
| 1725489600 | 2.08 | -0.03 | -1.42 | 2.09 | 2.165 | 2.0225 | 3468557 |
| 1725403200 | 2.11 | -0.05 | -2.31 | 2.1301 | 2.16 | 2.06 | 3275651 |
| 1725057600 | 2.16 | -0.03 | -1.37 | 2.22 | 2.24 | 2.14 | 5569762 |
| 1724971200 | 2.19 | 0.04 | 1.86 | 2.17 | 2.23 | 2.1 | 1887292 |
| 1724884800 | 2.15 | -0.13 | -5.70 | 2.27 | 2.27 | 2.09 | 2997968 |
| 1724798400 | 2.2799999 | 0 | 0.00 | 2.29 | 2.31 | 2.22 | 1844083 |
| 1724712000 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.3 | 2.18 | 2357897 |
| 1724452800 | 2.22 | 0.08 | 3.74 | 2.17 | 2.27 | 2.125 | 2410745 |
| 1724366400 | 2.14 | -0.15 | -6.55 | 2.3 | 2.3 | 2.14 | 2670095 |
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
