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 | -0.11 | -8.27067669173 | 1.33 | 1.39 | 1.2 | 19745 | 1.27303638 | CS |
| 4 | -0.23 | -15.8620689655 | 1.45 | 1.7 | 1.15 | 29648 | 1.42376507 | CS |
| 12 | -0.08 | -6.15384615385 | 1.3 | 2 | 1.15 | 41739 | 1.56888333 | CS |
| 26 | 0.06 | 5.1724137931 | 1.16 | 2 | 1.05 | 42316 | 1.36161805 | CS |
| 52 | -0.78 | -39 | 2 | 2.02 | 0.95 | 54723 | 1.35693215 | CS |
| 156 | -4.4 | -78.2918149466 | 5.62 | 9.38 | 0.95 | 77817 | 3.4914144 | CS |
| 260 | 0.63 | 106.779661017 | 0.59 | 9.38 | 0.37 | 66540 | 3.6288194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723758000 | 1.22 | -0.08 | -6.15 | 1.32 | 1.32 | 1.2 | 46400 |
| 1723671600 | 1.3 | 0.06 | 4.84 | 1.25 | 1.3 | 1.25 | 15650 |
| 1723585200 | 1.24 | -0.03 | -2.36 | 1.27 | 1.3899999 | 1.24 | 52348 |
| 1723498800 | 1.27 | -0.07 | -5.22 | 1.32 | 1.32 | 1.27 | 3775 |
| 1723239600 | 1.34 | 0.09 | 7.20 | 1.29 | 1.34 | 1.29 | 21553 |
| 1723153200 | 1.25 | 0.05 | 4.17 | 1.33 | 1.33 | 1.25 | 5400 |
| 1723066800 | 1.2 | -0.06 | -4.76 | 1.23 | 1.29 | 1.2 | 59047 |
| 1722980400 | 1.26 | -0.03 | -2.33 | 1.21 | 1.26 | 1.15 | 61514 |
| 1722634800 | 1.29 | -0.04 | -3.01 | 1.33 | 1.33 | 1.28 | 18391 |
| 1722548400 | 1.33 | -0.09 | -6.34 | 1.4 | 1.4 | 1.32 | 18190 |
| 1722462000 | 1.42 | -0.02 | -1.39 | 1.3899999 | 1.52 | 1.3899999 | 5351 |
| 1722375600 | 1.44 | -0.11 | -7.10 | 1.5 | 1.5 | 1.41 | 43474 |
| 1722289200 | 1.55 | 0.04 | 2.65 | 1.54 | 1.55 | 1.54 | 460 |
| 1722030000 | 1.51 | 0 | 0.00 | 1.53 | 1.53 | 1.51 | 1500 |
| 1721943600 | 1.51 | -0.04 | -2.58 | 1.54 | 1.54 | 1.51 | 1169 |
| 1721857200 | 1.55 | 0.02 | 1.31 | 1.52 | 1.56 | 1.47 | 24842 |
| 1721770800 | 1.53 | -0.08 | -4.97 | 1.52 | 1.58 | 1.47 | 44505 |
| 1721684400 | 1.61 | -0.03 | -1.83 | 1.7 | 1.7 | 1.58 | 11497 |
| 1721425200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1721338800 | 1.6399999 | 0.17 | 11.56 | 1.45 | 1.66 | 1.45 | 145000 |
| 1721252400 | 1.47 | -0.08 | -5.16 | 1.52 | 1.54 | 1.43 | 43121 |
| 1721166000 | 1.55 | -0.06 | -3.73 | 1.55 | 1.55 | 1.5 | 72559 |
| 1721079600 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.6299999 | 1.61 | 1200 |
| 1720820400 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.6299999 | 10385 |
| 1720734000 | 1.6399999 | 0.05 | 3.14 | 1.58 | 1.65 | 1.58 | 8000 |
| 1720647600 | 1.59 | 0 | 0.00 | 1.61 | 1.66 | 1.55 | 52085 |
| 1720561200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.69 | 1.52 | 52498 |
| 1720474800 | 1.61 | -0.01 | -0.62 | 1.68 | 1.74 | 1.61 | 29767 |
| 1720215600 | 1.62 | 0 | 0.00 | 1.68 | 1.73 | 1.62 | 11563 |
| 1720129200 | 1.62 | 0.06 | 3.85 | 1.52 | 1.67 | 1.52 | 10801 |
| 1720042800 | 1.56 | -0.08 | -4.88 | 1.6399999 | 1.66 | 1.56 | 34222 |
| 1719956400 | 1.6399999 | -0.08 | -4.65 | 1.6399999 | 1.69 | 1.57 | 5878 |
| 1719610800 | 1.72 | 0.1 | 6.17 | 1.62 | 1.8 | 1.56 | 52782 |
| 1719524400 | 1.62 | 0.07 | 4.52 | 1.66 | 1.69 | 1.58 | 173135 |
| 1719438000 | 1.55 | 0.01 | 0.65 | 1.47 | 1.61 | 1.47 | 44882 |
| 1719351600 | 1.54 | -0.06 | -3.75 | 1.53 | 1.55 | 1.46 | 12448 |
| 1719265200 | 1.6 | -0.01 | -0.62 | 1.73 | 1.73 | 1.59 | 42860 |
| 1719006000 | 1.61 | 0.11 | 7.33 | 1.48 | 1.69 | 1.48 | 27855 |
| 1718919600 | 1.5 | -0.1 | -6.25 | 1.54 | 1.6 | 1.5 | 13950 |
| 1718833200 | 1.6 | 0.1 | 6.67 | 1.6399999 | 1.6399999 | 1.6 | 7910 |
| 1718746800 | 1.5 | -0.19 | -11.24 | 1.73 | 1.73 | 1.49 | 17622 |
| 1718660400 | 1.69 | 0.14 | 9.03 | 1.56 | 1.69 | 1.56 | 13804 |
| 1718401200 | 1.55 | -0.17 | -9.88 | 1.7 | 1.7 | 1.47 | 77748 |
| 1718314800 | 1.72 | -0.04 | -2.27 | 1.71 | 1.8 | 1.7 | 12769 |
| 1718228400 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.75 | 2185 |
| 1718142000 | 1.75 | 0.01 | 0.57 | 1.78 | 1.84 | 1.73 | 57980 |
| 1718055600 | 1.74 | 0.05 | 2.96 | 1.67 | 1.83 | 1.67 | 31822 |
| 1717796400 | 1.69 | -0.31 | -15.50 | 1.84 | 1.86 | 1.65 | 199184 |
| 1717710000 | 2 | 0.3 | 17.65 | 1.85 | 2 | 1.81 | 151472 |
| 1717623600 | 1.7 | 0.24 | 16.44 | 1.54 | 1.79 | 1.52 | 233711 |
| 1717537200 | 1.46 | 0.08 | 5.80 | 1.43 | 1.58 | 1.4 | 23739 |
| 1717450800 | 1.3799999 | -0.02 | -1.43 | 1.49 | 1.49 | 1.3799999 | 30057 |
| 1717191600 | 1.4 | 0.09 | 6.87 | 1.3899999 | 1.55 | 1.3899999 | 68097 |
| 1717105200 | 1.31 | -0.07 | -5.07 | 1.37 | 1.45 | 1.31 | 38160 |
| 1717018800 | 1.3799999 | 0.1 | 7.81 | 1.31 | 1.3799999 | 1.31 | 26204 |
| 1716932400 | 1.28 | 0.01 | 0.79 | 1.34 | 1.35 | 1.28 | 44217 |
| 1716846000 | 1.27 | -0.03 | -2.31 | 1.31 | 1.31 | 1.27 | 9130 |
| 1716586800 | 1.3 | 0.01 | 0.78 | 1.3 | 1.34 | 1.3 | 8431 |
| 1716500400 | 1.29 | 0.02 | 1.57 | 1.3 | 1.3 | 1.22 | 91250 |
| 1716414000 | 1.27 | -0.03 | -2.31 | 1.29 | 1.3 | 1.27 | 12400 |
| 1716327600 | 1.3 | -0.02 | -1.52 | 1.35 | 1.35 | 1.29 | 51622 |
| 1715982000 | 1.32 | 0.02 | 1.54 | 1.27 | 1.36 | 1.22 | 37836 |
| 1715895600 | 1.3 | 0.16 | 14.04 | 1.23 | 1.33 | 1.21 | 88401 |
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
