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 | 0.2 | 16.2601626016 | 1.23 | 1.43 | 1.23 | 11536884 | 1.35874106 | CS |
| 4 | 0.38 | 36.1904761905 | 1.05 | 1.43 | 0.97015 | 10160010 | 1.16893603 | CS |
| 12 | 0.2 | 16.2601626016 | 1.23 | 1.44 | 0.97015 | 9825005 | 1.20769025 | CS |
| 26 | 0.02 | 1.41843971631 | 1.41 | 1.88 | 0.97015 | 11303422 | 1.37803339 | CS |
| 52 | -0.46 | -24.3386243386 | 1.89 | 2.08 | 0.7801 | 14094548 | 1.45686357 | CS |
| 156 | -11.22 | -88.6956521739 | 12.65 | 14.495 | 0.7801 | 16980234 | 5.41459548 | CS |
| 260 | -9.25 | -86.6104868914 | 10.68 | 16.6 | 0.7801 | 15725581 | 6.47187236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.44 | 1.385 | 11600548 |
| 1721428800 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.4 | 1.33 | 10578119 |
| 1721342400 | 1.36 | 0.02 | 1.49 | 1.34 | 1.42 | 1.32 | 16479700 |
| 1721256000 | 1.34 | 0.02 | 1.52 | 1.29 | 1.35 | 1.27 | 12737073 |
| 1721169600 | 1.32 | 0.11 | 9.09 | 1.23 | 1.33 | 1.23 | 11168660 |
| 1721083200 | 1.21 | 0.03 | 2.54 | 1.2 | 1.27 | 1.16 | 9475950 |
| 1720824000 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2 | 1.15 | 9518952 |
| 1720737600 | 1.16 | 0.11 | 10.48 | 1.07 | 1.18 | 1.07 | 14641529 |
| 1720651200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.04 | 6929636 |
| 1720564800 | 1.06 | 0 | 0.00 | 1.05 | 1.09 | 1.03 | 9409306 |
| 1720478400 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.02 | 8276462 |
| 1720219200 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 1 | 5472195 |
| 1720040640 | 1.04 | -0.03 | -2.80 | 1.06 | 1.09 | 1.02 | 5298508 |
| 1719960000 | 1.07 | -0.04 | -3.60 | 1.08 | 1.11 | 1.05 | 6497837 |
| 1719873600 | 1.11 | 0.08 | 7.77 | 1.05 | 1.11 | 0.97015 | 14575758 |
| 1719614400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719528000 | 1.03 | 0.03 | 3.00 | 1.01 | 1.05 | 0.975 | 6920415 |
| 1719441600 | 1 | 0.0075 | 0.76 | 1.01 | 1.04 | 0.985 | 9971678 |
| 1719355200 | 0.9925 | -0.0575 | -5.48 | 1.05 | 1.06 | 0.9915 | 9337070 |
| 1719268800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.04 | 6590967 |
| 1719009600 | 1.07 | -0.04 | -3.60 | 1.16 | 1.16 | 1.05 | 26797564 |
| 1718923200 | 1.11 | 0.04 | 3.74 | 1.05 | 1.15 | 1.04 | 8134592 |
| 1718750400 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.03 | 13232185 |
| 1718664000 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.15 | 1.06 | 23524097 |
| 1718404800 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.18 | 1.12 | 12081168 |
| 1718318400 | 1.19 | -0.04 | -3.25 | 1.23 | 1.24 | 1.18 | 7325462 |
| 1718232000 | 1.23 | 0 | 0.00 | 1.25 | 1.29 | 1.23 | 9440307 |
| 1718145600 | 1.23 | 0.01 | 0.82 | 1.23 | 1.24 | 1.2 | 8192045 |
| 1718059200 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 7330087 |
| 1717800000 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.27 | 4155851 |
| 1717713600 | 1.31 | -0.02 | -1.50 | 1.31 | 1.33 | 1.29 | 4126755 |
| 1717627200 | 1.33 | 0.07 | 5.56 | 1.26 | 1.35 | 1.25 | 8142905 |
| 1717540800 | 1.26 | -0.03 | -2.33 | 1.29 | 1.29 | 1.25 | 5722916 |
| 1717454400 | 1.29 | 0 | 0.00 | 1.28 | 1.31 | 1.27 | 7083492 |
| 1717195200 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.26 | 10709676 |
| 1717108800 | 1.28 | -0.01 | -0.78 | 1.27 | 1.32 | 1.27 | 7267872 |
| 1717022400 | 1.29 | 0.01 | 0.78 | 1.27 | 1.3 | 1.25 | 6966914 |
| 1716936000 | 1.28 | 0.01 | 0.79 | 1.27 | 1.29 | 1.25 | 5850104 |
| 1716590400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.32 | 1.26 | 5704053 |
| 1716504000 | 1.29 | 0 | 0.00 | 1.28 | 1.3 | 1.26 | 7567715 |
| 1716417600 | 1.29 | 0.03 | 2.38 | 1.26 | 1.3 | 1.23 | 8446703 |
| 1716331200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.31 | 1.25 | 7517799 |
| 1716244800 | 1.3 | -0.02 | -1.52 | 1.31 | 1.335 | 1.29 | 6074668 |
| 1715985600 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.29 | 5161223 |
| 1715899200 | 1.31 | 0.01 | 0.77 | 1.29 | 1.32 | 1.27 | 7090130 |
| 1715812800 | 1.3 | -0.03 | -2.26 | 1.35 | 1.36 | 1.27 | 8241070 |
| 1715726400 | 1.33 | 0.08 | 6.40 | 1.27 | 1.37 | 1.2649999 | 12695091 |
| 1715640000 | 1.25 | -0.06 | -4.58 | 1.3 | 1.32 | 1.25 | 11368967 |
| 1715380800 | 1.31 | -0.03 | -2.24 | 1.34 | 1.36 | 1.295 | 6809180 |
| 1715294400 | 1.34 | 0.06 | 4.69 | 1.3 | 1.36 | 1.29 | 8409122 |
| 1715208000 | 1.28 | -0.02 | -1.54 | 1.29 | 1.31 | 1.27 | 6885797 |
| 1715121600 | 1.3 | -0.02 | -1.52 | 1.32 | 1.36 | 1.3 | 9956593 |
| 1715035200 | 1.32 | 0 | 0.00 | 1.33 | 1.365 | 1.29 | 13397193 |
| 1714776000 | 1.32 | 0.03 | 2.33 | 1.3799999 | 1.44 | 1.31 | 14117611 |
| 1714689600 | 1.29 | 0.08 | 6.61 | 1.23 | 1.3 | 1.19 | 9220985 |
| 1714603200 | 1.21 | 0.02 | 1.68 | 1.1299999 | 1.26 | 1.1 | 16416456 |
| 1714516800 | 1.19 | -0.03 | -2.46 | 1.23 | 1.25 | 1.15 | 20028349 |
| 1714430400 | 1.22 | 0.01 | 0.83 | 1.24 | 1.29 | 1.22 | 7120500 |
| 1714171200 | 1.21 | 0 | 0.00 | 1.23 | 1.26 | 1.21 | 6535674 |
| 1714084800 | 1.21 | -0.08 | -6.20 | 1.28 | 1.29 | 1.2 | 12246093 |
| 1713998400 | 1.29 | -0.07 | -5.15 | 1.37 | 1.3799999 | 1.28 | 11684486 |
| 1713912000 | 1.36 | 0 | 0.00 | 1.3899999 | 1.43 | 1.36 | 8669259 |
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
