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 | -0.125 | -10.5042016807 | 1.19 | 1.22 | 1.02 | 544851 | 1.16221812 | CS |
| 4 | -0.265 | -19.9248120301 | 1.33 | 1.43 | 1.02 | 524390 | 1.29873859 | CS |
| 12 | -0.195 | -15.4761904762 | 1.26 | 1.53 | 1.02 | 447141 | 1.27374337 | CS |
| 26 | 0.005 | 0.471698113208 | 1.06 | 1.53 | 0.9403 | 335065 | 1.23493732 | CS |
| 52 | -1.365 | -56.1728395062 | 2.43 | 2.45 | 0.9403 | 352741 | 1.53386856 | CS |
| 156 | -5.745 | -84.3612334802 | 6.81 | 6.81 | 0.9 | 398334 | 2.283625 | CS |
| 260 | -9.185 | -89.6097560976 | 10.25 | 11.76 | 0.9 | 426509 | 2.90101302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 1.08 | -0.09 | -7.69 | 1.15 | 1.165 | 1.08 | 497804 |
| 1719268800 | 1.17 | 0 | 0.00 | 1.16 | 1.175 | 1.15 | 141101 |
| 1719009600 | 1.17 | -0.05 | -4.10 | 1.21 | 1.22 | 1.09 | 983648 |
| 1718923200 | 1.22 | -0.01 | -0.81 | 1.19 | 1.22 | 1.16 | 556850 |
| 1718750400 | 1.23 | -0.01 | -0.81 | 1.23 | 1.23 | 1.15 | 564778 |
| 1718664000 | 1.24 | 0.06 | 5.08 | 1.18 | 1.24 | 1.12 | 576986 |
| 1718404800 | 1.18 | -0.13 | -9.92 | 1.28 | 1.29 | 1.07 | 750368 |
| 1718318400 | 1.31 | -0.08 | -5.76 | 1.37 | 1.385 | 1.25 | 709921 |
| 1718232000 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.3899999 | 1.36 | 414521 |
| 1718145600 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.33 | 714103 |
| 1718059200 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.355 | 529015 |
| 1717800000 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.36 | 397122 |
| 1717713600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.345 | 451492 |
| 1717627200 | 1.3899999 | 0.01 | 0.72 | 1.43 | 1.43 | 1.34 | 727478 |
| 1717540800 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.4 | 1.36 | 358115 |
| 1717454400 | 1.36 | -0.02 | -1.45 | 1.42 | 1.43 | 1.35 | 435171 |
| 1717195200 | 1.3799999 | 0.01 | 0.73 | 1.33 | 1.3799999 | 1.3 | 249277 |
| 1717108800 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.32 | 503337 |
| 1717022400 | 1.3799999 | 0.01 | 0.73 | 1.33 | 1.4 | 1.32 | 402324 |
| 1716936000 | 1.37 | -0.09 | -6.16 | 1.45 | 1.46 | 1.3 | 592369 |
| 1716590400 | 1.46 | 0 | 0.00 | 1.44 | 1.49 | 1.423 | 423112 |
| 1716504000 | 1.46 | 0 | 0.00 | 1.43 | 1.49 | 1.37 | 467400 |
| 1716417600 | 1.46 | 0 | 0.00 | 1.47 | 1.5 | 1.45 | 273870 |
| 1716331200 | 1.46 | 0.19 | 14.96 | 1.25 | 1.53 | 1.245 | 1097294 |
| 1716244800 | 1.27 | 0.01 | 0.79 | 1.29 | 1.29 | 1.22 | 492675 |
| 1715985600 | 1.26 | 0.01 | 0.80 | 1.23 | 1.28 | 1.21 | 462513 |
| 1715899200 | 1.25 | 0.1 | 8.70 | 1.15 | 1.28 | 1.1399999 | 538277 |
| 1715812800 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.1399999 | 635272 |
| 1715726400 | 1.18 | -0.01 | -0.84 | 1.19 | 1.21 | 1.16 | 511625 |
| 1715640000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.21 | 1.16 | 388875 |
| 1715380800 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2 | 1.1399999 | 277431 |
| 1715294400 | 1.17 | -0.01 | -0.85 | 1.16 | 1.19 | 1.1399999 | 472322 |
| 1715208000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.15 | 401166 |
| 1715121600 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.15 | 326942 |
| 1715035200 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2075 | 1.1399999 | 268893 |
| 1714776000 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.1299999 | 409308 |
| 1714689600 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2 | 1.165 | 311853 |
| 1714603200 | 1.16 | -0.04 | -3.33 | 1.21 | 1.21 | 1.16 | 256422 |
| 1714516800 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2199 | 1.15 | 456100 |
| 1714430400 | 1.19 | -0.01 | -0.83 | 1.19 | 1.215 | 1.19 | 227153 |
| 1714171200 | 1.2 | 0 | 0.00 | 1.19 | 1.22 | 1.19 | 388952 |
| 1714084800 | 1.2 | 0 | 0.00 | 1.2 | 1.22 | 1.17 | 348450 |
| 1713998400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.215 | 1.17 | 384346 |
| 1713912000 | 1.19 | 0 | 0.00 | 1.18 | 1.215 | 1.17 | 290074 |
| 1713825600 | 1.19 | -0.03 | -2.46 | 1.24 | 1.24 | 1.15 | 477715 |
| 1713566400 | 1.22 | -0.01 | -0.81 | 1.2 | 1.235 | 1.2 | 358864 |
| 1713480000 | 1.23 | 0 | 0.00 | 1.23 | 1.231 | 1.209 | 243665 |
| 1713393600 | 1.23 | 0.02 | 1.65 | 1.2 | 1.24 | 1.18 | 223210 |
| 1713307200 | 1.21 | 0 | 0.00 | 1.21 | 1.22 | 1.1399999 | 235587 |
| 1713220800 | 1.21 | -0.04 | -3.20 | 1.24 | 1.26 | 1.21 | 566385 |
| 1712961600 | 1.25 | -0.03 | -2.34 | 1.27 | 1.28 | 1.25 | 482399 |
| 1712875200 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.24 | 547099 |
| 1712788800 | 1.28 | -0.02 | -1.54 | 1.27 | 1.3 | 1.26 | 375291 |
| 1712702400 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.25 | 470043 |
| 1712616000 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.25 | 365444 |
| 1712356800 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3 | 1.27 | 235150 |
| 1712270400 | 1.29 | 0.01 | 0.78 | 1.25 | 1.3 | 1.25 | 399154 |
| 1712184000 | 1.28 | -0.01 | -0.78 | 1.26 | 1.29 | 1.25 | 288065 |
| 1712097600 | 1.29 | 0 | 0.00 | 1.2803 | 1.3 | 1.24 | 344519 |
| 1712011200 | 1.29 | 0 | 0.00 | 1.27 | 1.3 | 1.26 | 278285 |
| 1711665600 | 1.29 | 0.01 | 0.78 | 1.27 | 1.3 | 1.225 | 342033 |
| 1711579200 | 1.28 | -0.01 | -0.78 | 1.24 | 1.3 | 1.2 | 421202 |
| 1711492800 | 1.29 | 0.03 | 2.38 | 1.32 | 1.35 | 1.28 | 789612 |
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
