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 | -0.015 | -0.840336134454 | 1.785 | 1.79 | 1.77 | 67477 | 1.77855603 | CS |
| 4 | 0 | 0 | 1.77 | 1.81 | 1.72 | 565429 | 1.75260907 | CS |
| 12 | -0.02 | -1.11731843575 | 1.79 | 1.85 | 1.72 | 454081 | 1.78146016 | CS |
| 26 | 0.38 | 27.3381294964 | 1.39 | 1.85 | 1.36 | 529839 | 1.72276139 | CS |
| 52 | 0.7 | 65.4205607477 | 1.07 | 1.85 | 0.89 | 366260 | 1.62108162 | CS |
| 156 | 0.46 | 35.1145038168 | 1.31 | 1.85 | 0.52 | 177724 | 1.41764694 | CS |
| 260 | 1.42 | 405.714285714 | 0.35 | 1.85 | 0.33 | 167100 | 1.28159198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.77 | 78200 |
| 1720820400 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.77 | 47266 |
| 1720734000 | 1.77 | 0 | 0.00 | 1.78 | 1.78 | 1.77 | 6400 |
| 1720647600 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 42317 |
| 1720561200 | 1.78 | 0 | 0.00 | 1.78 | 1.79 | 1.78 | 159500 |
| 1720474800 | 1.78 | -0.01 | -0.56 | 1.785 | 1.79 | 1.78 | 81900 |
| 1720215600 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.78 | 161950 |
| 1720129200 | 1.79 | 0.01 | 0.56 | 1.78 | 1.81 | 1.78 | 74900 |
| 1720042800 | 1.78 | 0 | 0.00 | 1.78 | 1.79 | 1.78 | 121300 |
| 1719956400 | 1.78 | 0.02 | 1.14 | 1.77 | 1.79 | 1.76 | 429925 |
| 1719610800 | 1.76 | 0.01 | 0.57 | 1.75 | 1.8 | 1.75 | 300506 |
| 1719524400 | 1.75 | 0.02 | 1.16 | 1.72 | 1.77 | 1.72 | 2811890 |
| 1719438000 | 1.73 | 0 | 0.00 | 1.73 | 1.75 | 1.73 | 147528 |
| 1719351600 | 1.73 | 0 | 0.00 | 1.72 | 1.74 | 1.72 | 215824 |
| 1719265200 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.72 | 320678 |
| 1719006000 | 1.74 | 0 | 0.00 | 1.73 | 1.74 | 1.73 | 2269500 |
| 1718919600 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.73 | 1181036 |
| 1718833200 | 1.77 | 0.01 | 0.57 | 1.78 | 1.79 | 1.77 | 984639 |
| 1718746800 | 1.76 | -0.01 | -0.56 | 1.77 | 1.8 | 1.75 | 984910 |
| 1718660400 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.74 | 401178 |
| 1718401200 | 1.78 | 0.01 | 0.56 | 1.78 | 1.78 | 1.76 | 419340 |
| 1718314800 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 585164 |
| 1718228400 | 1.78 | -0.02 | -1.11 | 1.79 | 1.79 | 1.77 | 220056 |
| 1718142000 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.78 | 703786 |
| 1718055600 | 1.79 | -0.03 | -1.65 | 1.81 | 1.81 | 1.79 | 685396 |
| 1717796400 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 676613 |
| 1717710000 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.82 | 386900 |
| 1717623600 | 1.82 | -0.03 | -1.62 | 1.84 | 1.84 | 1.82 | 964008 |
| 1717537200 | 1.85 | 0.01 | 0.54 | 1.83 | 1.85 | 1.83 | 160300 |
| 1717450800 | 1.84 | 0.02 | 1.10 | 1.83 | 1.84 | 1.83 | 180922 |
| 1717191600 | 1.82 | 0.04 | 2.25 | 1.78 | 1.82 | 1.78 | 405355 |
| 1717105200 | 1.78 | -0.01 | -0.56 | 1.78 | 1.78 | 1.77 | 163872 |
| 1717018800 | 1.79 | -0.01 | -0.56 | 1.79 | 1.79 | 1.78 | 367350 |
| 1716932400 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 326700 |
| 1716846000 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 101358 |
| 1716586800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 267100 |
| 1716500400 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 52500 |
| 1716414000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 294500 |
| 1716327600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.82 | 1.8 | 1326010 |
| 1715982000 | 1.81 | 0 | 0.00 | 1.8 | 1.81 | 1.8 | 264300 |
| 1715895600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.79 | 210614 |
| 1715809200 | 1.79 | 0.02 | 1.13 | 1.78 | 1.79 | 1.78 | 54300 |
| 1715722800 | 1.77 | -0.01 | -0.56 | 1.8 | 1.8 | 1.76 | 1027424 |
| 1715636400 | 1.78 | -0.01 | -0.56 | 1.79 | 1.79 | 1.78 | 95911 |
| 1715377200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.79 | 1.78 | 131748 |
| 1715290800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 7700 |
| 1715204400 | 1.8 | -0.01 | -0.55 | 1.81 | 1.82 | 1.79 | 1406932 |
| 1715118000 | 1.81 | -0.02 | -1.09 | 1.83 | 1.83 | 1.81 | 12700 |
| 1715031600 | 1.83 | 0.01 | 0.55 | 1.82 | 1.83 | 1.8 | 400333 |
| 1714772400 | 1.82 | 0.01 | 0.55 | 1.81 | 1.82 | 1.81 | 583100 |
| 1714686000 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 96033 |
| 1714599600 | 1.82 | 0.01 | 0.55 | 1.82 | 1.83 | 1.81 | 658502 |
| 1714513200 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 503447 |
| 1714426800 | 1.82 | 0.03 | 1.68 | 1.8 | 1.82 | 1.8 | 236007 |
| 1714167600 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.79 | 188727 |
| 1714081200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.81 | 1.8 | 96749 |
| 1713994800 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 406031 |
| 1713908400 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.79 | 797937 |
| 1713822000 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.79 | 127823 |
| 1713562800 | 1.8 | 0.02 | 1.12 | 1.79 | 1.8 | 1.79 | 979854 |
| 1713476400 | 1.78 | -0.02 | -1.11 | 1.79 | 1.8 | 1.78 | 693267 |
| 1713390000 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.79 | 83100 |
| 1713303600 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.79 | 1009996 |
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
