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 | 3.1746031746 | 1.26 | 1.4 | 1.26 | 109074 | 1.33080265 | CS |
| 4 | -0.38 | -22.619047619 | 1.68 | 1.7 | 1.25 | 124103 | 1.45228128 | CS |
| 12 | 0.01 | 0.77519379845 | 1.29 | 1.75 | 1.16 | 130707 | 1.42146833 | CS |
| 26 | 0.18 | 16.0714285714 | 1.12 | 1.75 | 1.09 | 118703 | 1.3397842 | CS |
| 52 | 0.34 | 35.4166666667 | 0.96 | 1.75 | 0.86 | 109473 | 1.22820064 | CS |
| 156 | -1.8 | -58.064516129 | 3.1 | 3.13 | 0.62 | 93111 | 1.24194138 | CS |
| 260 | 0.13 | 11.1111111111 | 1.17 | 5.9 | 0.61 | 98082 | 1.78351008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.28 | 88243 |
| 1732228800 | 1.31 | -0.04 | -2.96 | 1.34 | 1.34 | 1.29 | 102362 |
| 1732142400 | 1.35 | 0 | 0.00 | 1.34 | 1.36 | 1.33 | 134731 |
| 1732056000 | 1.35 | 0 | 0.00 | 1.36 | 1.3799999 | 1.35 | 71967 |
| 1731969600 | 1.35 | 0.07 | 5.47 | 1.34 | 1.4 | 1.34 | 145236 |
| 1731710400 | 1.28 | 0.01 | 0.79 | 1.26 | 1.33 | 1.26 | 91074 |
| 1731624000 | 1.27 | -0.02 | -1.55 | 1.25 | 1.31 | 1.25 | 85836 |
| 1731537600 | 1.29 | -0.01 | -0.77 | 1.36 | 1.37 | 1.27 | 164128 |
| 1731451200 | 1.3 | -0.07 | -5.11 | 1.4 | 1.41 | 1.3 | 111560 |
| 1731364800 | 1.37 | -0.06 | -4.20 | 1.4 | 1.4 | 1.33 | 198117 |
| 1731105600 | 1.43 | -0.06 | -4.03 | 1.55 | 1.55 | 1.43 | 138628 |
| 1731019200 | 1.49 | 0.02 | 1.36 | 1.51 | 1.51 | 1.45 | 84259 |
| 1730932800 | 1.47 | -0.02 | -1.34 | 1.45 | 1.48 | 1.44 | 122647 |
| 1730846400 | 1.49 | 0 | 0.00 | 1.51 | 1.51 | 1.47 | 90394 |
| 1730760000 | 1.49 | -0.05 | -3.25 | 1.55 | 1.55 | 1.46 | 172728 |
| 1730497200 | 1.54 | -0.01 | -0.65 | 1.54 | 1.62 | 1.54 | 70094 |
| 1730410800 | 1.55 | -0.08 | -4.91 | 1.61 | 1.62 | 1.52 | 197137 |
| 1730324400 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.7 | 1.6299999 | 120192 |
| 1730238000 | 1.69 | 0.04 | 2.42 | 1.69 | 1.7 | 1.66 | 142911 |
| 1730151600 | 1.65 | -0.02 | -1.20 | 1.7 | 1.7 | 1.6399999 | 147003 |
| 1729892400 | 1.67 | 0.01 | 0.60 | 1.68 | 1.7 | 1.67 | 91053 |
| 1729806000 | 1.66 | -0.04 | -2.35 | 1.66 | 1.72 | 1.65 | 110149 |
| 1729719600 | 1.7 | -0.01 | -0.58 | 1.7 | 1.71 | 1.6399999 | 190978 |
| 1729633200 | 1.71 | 0.17 | 11.04 | 1.57 | 1.75 | 1.56 | 306283 |
| 1729546800 | 1.54 | 0.03 | 1.99 | 1.59 | 1.61 | 1.51 | 623616 |
| 1729287600 | 1.51 | 0.07 | 4.86 | 1.46 | 1.59 | 1.46 | 407146 |
| 1729201200 | 1.44 | 0.07 | 5.11 | 1.4 | 1.47 | 1.3799999 | 168238 |
| 1729114800 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.41 | 1.37 | 140454 |
| 1729028400 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.33 | 130943 |
| 1728682800 | 1.35 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3 | 65250 |
| 1728596400 | 1.35 | 0.04 | 3.05 | 1.28 | 1.35 | 1.27 | 74941 |
| 1728510000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1728423600 | 1.31 | -0.02 | -1.50 | 1.32 | 1.33 | 1.3 | 71401 |
| 1728337200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.32 | 84143 |
| 1728078000 | 1.35 | 0 | 0.00 | 1.35 | 1.3899999 | 1.34 | 157845 |
| 1727991600 | 1.35 | 0.01 | 0.75 | 1.33 | 1.35 | 1.3 | 66182 |
| 1727905200 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.3 | 64800 |
| 1727818800 | 1.31 | 0 | 0.00 | 1.33 | 1.35 | 1.31 | 68100 |
| 1727732400 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1727473200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.35 | 1.29 | 141974 |
| 1727386800 | 1.36 | 0.01 | 0.74 | 1.37 | 1.37 | 1.33 | 74303 |
| 1727300400 | 1.35 | 0.02 | 1.50 | 1.32 | 1.3799999 | 1.32 | 61195 |
| 1727214000 | 1.33 | 0.03 | 2.31 | 1.32 | 1.35 | 1.28 | 141635 |
| 1727127600 | 1.3 | 0.02 | 1.56 | 1.3 | 1.34 | 1.3 | 103925 |
| 1726868400 | 1.28 | 0 | 0.00 | 1.31 | 1.36 | 1.27 | 222502 |
| 1726782000 | 1.28 | 0.04 | 3.23 | 1.27 | 1.3 | 1.25 | 95100 |
| 1726695600 | 1.24 | -0.03 | -2.36 | 1.28 | 1.3 | 1.21 | 199605 |
| 1726609200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.27 | 50400 |
| 1726522800 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.28 | 101662 |
| 1726263600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.3 | 107736 |
| 1726177200 | 1.3 | 0.09 | 7.44 | 1.23 | 1.3 | 1.23 | 107000 |
| 1726090800 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.19 | 80292 |
| 1726004400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725918000 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.16 | 121364 |
| 1725658800 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.2 | 40850 |
| 1725572400 | 1.26 | 0.03 | 2.44 | 1.25 | 1.29 | 1.25 | 95280 |
| 1725486000 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.21 | 31767 |
| 1725399600 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.21 | 161072 |
| 1725054000 | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.27 | 38681 |
| 1724967600 | 1.29 | 0.01 | 0.78 | 1.29 | 1.32 | 1.26 | 36305 |
| 1724881200 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.27 | 105483 |
| 1724794800 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.26 | 101399 |
| 1724708400 | 1.32 | 0.03 | 2.33 | 1.32 | 1.33 | 1.3 | 103090 |
| 1724449200 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.29 | 270124 |
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
