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 | -0.04 | -3.63636363636 | 1.1 | 1.33 | 1.01 | 29644 | 1.08787795 | CS |
| 4 | -0.12 | -10.1694915254 | 1.18 | 1.33 | 1.01 | 13353 | 1.10772751 | CS |
| 12 | -0.45 | -29.8013245033 | 1.51 | 1.51 | 1.01 | 6931 | 1.18933619 | CS |
| 26 | -0.2403 | -18.4803506883 | 1.3003 | 1.52 | 1.01 | 8698 | 1.2852669 | CS |
| 52 | -0.4003 | -27.4121755804 | 1.4603 | 1.9499 | 1.01 | 10326 | 1.41117746 | CS |
| 156 | -1.28 | -54.7008547009 | 2.34 | 2.72 | 1.01 | 11167 | 1.71970584 | CS |
| 260 | -0.5 | -32.0512820513 | 1.56 | 2.9099 | 0.7441 | 20818 | 1.84207809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.06 | 0.02 | 1.91 | 1.02 | 1.06 | 1.02 | 8792 |
| 1734651600 | 1.0401 | -0.02 | -1.88 | 1.11 | 1.11 | 1.01 | 38903 |
| 1734565200 | 1.06 | -0.05 | -4.50 | 1.16 | 1.16 | 1.05 | 6776 |
| 1734478800 | 1.11 | -0.01 | -0.89 | 1.18 | 1.24 | 1.1 | 18124 |
| 1734392400 | 1.12 | 0.02 | 1.82 | 1.07 | 1.23 | 1.07 | 31168 |
| 1734133200 | 1.1 | 0 | 0.00 | 1.1 | 1.33 | 1.0399 | 53249 |
| 1734046800 | 1.1 | 0 | 0.00 | 1.05 | 1.1068 | 1.05 | 37125 |
| 1733960400 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.1 | 10213 |
| 1733874000 | 1.1299999 | -0.01 | -0.88 | 1.141 | 1.141 | 1.1298999 | 11951 |
| 1733787600 | 1.1399999 | -0.01 | -0.87 | 1.1 | 1.1399999 | 1.1 | 726 |
| 1733528400 | 1.15 | -0.02 | -1.71 | 1.1 | 1.16 | 1.07 | 6964 |
| 1733442000 | 1.17 | 0.01 | 0.86 | 1.08 | 1.17 | 1.08 | 1522 |
| 1733355600 | 1.16 | 0.01 | 0.86 | 1.09 | 1.2 | 1.09 | 15536 |
| 1733269200 | 1.1500999 | -0.02 | -1.47 | 1.05 | 1.1500999 | 1.05 | 4103 |
| 1733182800 | 1.1672 | -0.03 | -2.74 | 1.2 | 1.2072 | 1.1672 | 1178 |
| 1732917840 | 1.2001 | -0.04 | -3.22 | 1.23 | 1.23 | 1.2 | 12692 |
| 1732750800 | 1.24 | 0 | 0.40 | 1.2 | 1.24 | 1.2 | 1150 |
| 1732664400 | 1.2351 | 0.03 | 2.07 | 1.1746 | 1.2351 | 1.1746 | 411 |
| 1732578000 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 1770 |
| 1732318800 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.18 | 149 |
| 1732232400 | 1.18 | -0.03 | -2.48 | 1.18 | 1.21 | 1.18 | 351 |
| 1732146000 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 17 |
| 1732059600 | 1.21 | -0.03 | -2.42 | 1.17 | 1.25 | 1.17 | 1379 |
| 1731973200 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.2 | 760 |
| 1731714000 | 1.2 | -0.11 | -8.24 | 1.42 | 1.42 | 1.2 | 22874 |
| 1731627600 | 1.3077 | 0.01 | 0.59 | 1.31 | 1.3799999 | 1.3077 | 1185 |
| 1731541200 | 1.3 | 0.03 | 2.36 | 1.3899999 | 1.3899999 | 1.3 | 765 |
| 1731454800 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 304 |
| 1731368400 | 1.27 | -0.04 | -3.05 | 1.27 | 1.35 | 1.27 | 201 |
| 1731109200 | 1.3099 | 0.05 | 3.96 | 1.35 | 1.35 | 1.28 | 3584 |
| 1731022800 | 1.26 | -0.03 | -2.33 | 1.26 | 1.32 | 1.26 | 196 |
| 1730936400 | 1.29 | -0.02 | -1.53 | 1.35 | 1.35 | 1.29 | 445 |
| 1730850000 | 1.31 | -0.01 | -0.76 | 1.26 | 1.31 | 1.25 | 3780 |
| 1730763600 | 1.32 | -0.03 | -2.22 | 1.33 | 1.3622 | 1.32 | 459 |
| 1730500800 | 1.35 | -0.05 | -3.57 | 1.3 | 1.36 | 1.3 | 768 |
| 1730414400 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 23312 |
| 1730328000 | 1.3 | -0.07 | -5.20 | 1.32 | 1.34 | 1.3 | 818 |
| 1730241600 | 1.371315 | 0.06 | 4.70 | 1.31 | 1.371315 | 1.31 | 1485 |
| 1730155200 | 1.3097 | -0.02 | -1.67 | 1.3 | 1.4 | 1.3 | 1007 |
| 1729896000 | 1.332 | 0 | 0.00 | 1.33 | 1.332 | 1.33 | 14 |
| 1729809600 | 1.332 | -0.01 | -0.60 | 1.34 | 1.35 | 1.32 | 3654 |
| 1729723200 | 1.3401 | 0.03 | 2.29 | 1.31 | 1.3401 | 1.31 | 6368 |
| 1729636800 | 1.3101 | -0.04 | -2.96 | 1.32 | 1.37 | 1.31 | 3656 |
| 1729550400 | 1.35 | -0.04 | -2.88 | 1.32 | 1.36 | 1.32 | 471 |
| 1729291200 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.33 | 1970 |
| 1729204800 | 1.4 | 0.09 | 6.87 | 1.33 | 1.43 | 1.32 | 12698 |
| 1729118400 | 1.31 | -0.09 | -6.43 | 1.32 | 1.37 | 1.31 | 979 |
| 1729032000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 101 |
| 1728945600 | 1.4 | 0 | 0.36 | 1.4 | 1.4 | 1.35 | 180 |
| 1728686400 | 1.395 | 0.09 | 6.49 | 1.36 | 1.395 | 1.36 | 1663 |
| 1728600000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 538 |
| 1728513600 | 1.31 | 0 | 0.00 | 1.4 | 1.4 | 1.31 | 13068 |
| 1728427200 | 1.31 | 0.01 | 0.77 | 1.33 | 1.33 | 1.31 | 351 |
| 1728340800 | 1.3 | -0 | -0.01 | 1.35 | 1.35 | 1.3 | 3233 |
| 1728081600 | 1.3001 | 0 | 0.01 | 1.3001 | 1.3001 | 1.3001 | 631 |
| 1727995200 | 1.3 | -0.05 | -3.70 | 1.31 | 1.32 | 1.27 | 28235 |
| 1727908800 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.35 | 1335 |
| 1727822400 | 1.36 | 0 | 0.00 | 1.36 | 1.3899999 | 1.36 | 641 |
| 1727736000 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.36 | 399 |
| 1727476800 | 1.4 | -0.03 | -2.10 | 1.51 | 1.51 | 1.36 | 11343 |
| 1727390400 | 1.43 | -0.01 | -0.83 | 1.45 | 1.45 | 1.43 | 369 |
| 1727304000 | 1.442 | 0 | 0.00 | 1.51 | 1.51 | 1.442 | 123 |
| 1727217600 | 1.442 | -0.02 | -1.57 | 1.51 | 1.51 | 1.442 | 109 |
| 1727131200 | 1.465 | 0.02 | 1.73 | 1.51 | 1.51 | 1.45 | 10736 |
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
