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 | 0.1892 | 10.1676698194 | 1.8608 | 2.39 | 1.86 | 584792 | 2.07464891 | CS |
| 4 | 0.9403 | 84.7346129585 | 1.1097 | 2.48 | 0.962 | 669054 | 1.67626529 | CS |
| 12 | 0.99 | 93.3962264151 | 1.06 | 2.48 | 0.9006 | 296325 | 1.53894253 | CS |
| 26 | 1.09 | 113.541666667 | 0.96 | 2.48 | 0.615 | 292683 | 1.16303219 | CS |
| 52 | -0.03 | -1.44230769231 | 2.08 | 2.48 | 0.615 | 224034 | 1.24001313 | CS |
| 156 | -5.82 | -73.9517153748 | 7.87 | 10.39 | 0.615 | 197696 | 3.17398874 | CS |
| 260 | -10.45 | -83.6 | 12.5 | 17.4999 | 0.615 | 215161 | 4.7768453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.02 | -0.2 | -9.01 | 2.04 | 2.16 | 1.9888 | 585907 |
| 1732059600 | 2.22 | 0.12 | 5.71 | 2.228 | 2.39 | 2.12 | 923469 |
| 1731973200 | 2.1 | 0.16 | 8.25 | 1.95 | 2.24 | 1.95 | 641854 |
| 1731714000 | 1.94 | 0.03 | 1.57 | 1.9619 | 2.04 | 1.86 | 291647 |
| 1731627600 | 1.91 | 0.07 | 3.80 | 1.8608 | 2.0799 | 1.86 | 481083 |
| 1731541200 | 1.84 | -0.25 | -11.96 | 2.149 | 2.2218 | 1.65 | 1082547 |
| 1731454800 | 2.09 | 0.17 | 8.85 | 2.02 | 2.48 | 1.99 | 1629059 |
| 1731368400 | 1.92 | 0.39 | 25.49 | 1.6299999 | 1.9999 | 1.6299999 | 1125636 |
| 1731109200 | 1.53 | 0.33 | 27.50 | 1.1876 | 1.68 | 1.18 | 3193032 |
| 1731022800 | 1.2 | 0.12 | 11.11 | 1.08 | 1.2 | 1.06 | 721918 |
| 1730936400 | 1.08 | -0.01 | -0.92 | 1.115 | 1.1299999 | 0.962 | 878571 |
| 1730850000 | 1.09 | 0 | 0.00 | 1.125 | 1.15 | 1.0677 | 224477 |
| 1730763600 | 1.09 | -0.07 | -6.03 | 1.15 | 1.1686 | 1.08 | 439880 |
| 1730500800 | 1.16 | -0.05 | -4.13 | 1.19 | 1.2 | 1.15 | 172136 |
| 1730414400 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.16 | 121977 |
| 1730328000 | 1.18 | 0.02 | 1.72 | 1.17 | 1.22 | 1.15 | 112661 |
| 1730241600 | 1.16 | -0.08 | -6.45 | 1.235 | 1.25 | 1.15 | 135668 |
| 1730155200 | 1.24 | 0.11 | 9.73 | 1.17 | 1.25 | 1.15 | 178878 |
| 1729896000 | 1.1299999 | -0.09 | -7.38 | 1.24 | 1.24 | 1.1299999 | 171767 |
| 1729809600 | 1.22 | 0.13 | 11.93 | 1.1097 | 1.24 | 1.06 | 268917 |
| 1729723200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.08 | 90086 |
| 1729636800 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.1 | 74772 |
| 1729550400 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1285 | 1.09 | 106022 |
| 1729291200 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.05 | 190672 |
| 1729204800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1524 | 1.07 | 78345 |
| 1729118400 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.17 | 1.12 | 126723 |
| 1729032000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1669 | 1.08 | 178644 |
| 1728945600 | 1.1399999 | -0.02 | -1.72 | 1.19 | 1.22 | 1.12 | 82478 |
| 1728686400 | 1.16 | 0.08 | 7.41 | 1.08 | 1.17 | 1.08 | 141488 |
| 1728600000 | 1.08 | 0.02 | 1.89 | 1.0918 | 1.12 | 1.06 | 43465 |
| 1728513600 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.03 | 17505 |
| 1728427200 | 1.05 | -0.01 | -0.94 | 1.04 | 1.06 | 1.03 | 56181 |
| 1728340800 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 65561 |
| 1728081600 | 1.08 | 0.02 | 1.89 | 1.0959 | 1.11 | 1.07 | 70080 |
| 1727995200 | 1.06 | 0.02 | 1.92 | 1.03 | 1.1299999 | 1.03 | 210116 |
| 1727908800 | 1.04 | 0 | 0.00 | 1 | 1.05 | 1 | 64056 |
| 1727822400 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1299999 | 1.03 | 66361 |
| 1727735520 | 1.08 | -0.06 | -5.26 | 1.09 | 1.1 | 1.045 | 134193 |
| 1727476800 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.22 | 1.1399999 | 69608 |
| 1727390400 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2483 | 1.15 | 151163 |
| 1727304000 | 1.23 | 0.16 | 14.95 | 1.1 | 1.24 | 1.04 | 268708 |
| 1727217600 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.02 | 121951 |
| 1727131200 | 1.1 | -0.09 | -7.56 | 1.1399999 | 1.15 | 1.09 | 110210 |
| 1726872000 | 1.19 | 0 | 0.00 | 1.15 | 1.19 | 1.12 | 164625 |
| 1726785600 | 1.19 | 0.14 | 13.33 | 1.1014 | 1.2 | 1.0901 | 139738 |
| 1726699200 | 1.05 | -0.04 | -3.67 | 1.081 | 1.1299999 | 1.05 | 88612 |
| 1726612800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.16 | 1.05 | 166368 |
| 1726526400 | 1.07 | 0.09 | 9.31 | 0.99 | 1.08 | 0.99 | 34604 |
| 1726267200 | 0.9789 | -0.0311 | -3.08 | 1.035 | 1.05 | 0.9639 | 88063 |
| 1726180800 | 1.01 | -0.01 | -0.98 | 1.0099 | 1.09 | 1 | 42306 |
| 1726094400 | 1.02 | -0.04 | -3.77 | 1.08 | 1.09 | 0.99 | 90370 |
| 1726008000 | 1.06 | 0.06 | 6.00 | 1 | 1.08 | 1 | 70097 |
| 1725921600 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.9006 | 219441 |
| 1725662400 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 39320 |
| 1725576000 | 1.05 | 0.03 | 2.94 | 1.055 | 1.07 | 1.02 | 37718 |
| 1725489600 | 1.02 | 0.02 | 2.00 | 0.9952 | 1.02 | 0.9901 | 50255 |
| 1725403200 | 1 | -0.01 | -0.99 | 1.05 | 1.05 | 0.96 | 177967 |
| 1725057600 | 1.01 | 0 | 0.00 | 1.01 | 1.0899 | 0.9933 | 80721 |
| 1724971200 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.989 | 93497 |
| 1724884800 | 1.03 | -0.07 | -6.36 | 1.15 | 1.15 | 0.99 | 181984 |
| 1724798400 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 1.1 | 52771 |
| 1724712000 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.04 | 197748 |
| 1724452800 | 1.12 | 0.07 | 6.67 | 1.08 | 1.18 | 1.0613 | 132543 |
| 1724366400 | 1.05 | 0.04 | 3.96 | 1.02 | 1.0696 | 0.99 | 109088 |
| 1724280000 | 1.01 | 0 | 0.00 | 0.98 | 1.04 | 0.9483 | 232115 |
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
