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 | -0.09 | -7.69230769231 | 1.17 | 1.175 | 1.05 | 120102 | 1.12810191 | CS |
| 4 | -0.22 | -16.9230769231 | 1.3 | 1.31 | 1.05 | 140718 | 1.17378298 | CS |
| 12 | -0.62 | -36.4705882353 | 1.7 | 1.85 | 1.05 | 161039 | 1.29985693 | CS |
| 26 | -0.0397 | -3.54559256944 | 1.1197 | 1.95 | 1.05 | 93369 | 1.31481511 | CS |
| 52 | 0.33365 | 44.7042272392 | 0.74635 | 1.95 | 0.595 | 73572 | 1.2205773 | CS |
| 156 | 0.57 | 111.764705882 | 0.51 | 1.95 | 0.275 | 45995 | 1.06084966 | CS |
| 260 | 0.472 | 77.6315789474 | 0.608 | 1.95 | 0.275 | 37097 | 1.00665479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 1.1399999 | 0.03 | 2.70 | 1.085 | 1.15 | 1.05 | 42276 |
| 1729113960 | 1.11 | 0.01 | 0.45 | 1.105 | 1.15 | 1.07 | 135166 |
| 1729027680 | 1.105 | -0.01 | -0.45 | 1.12 | 1.1399999 | 1.07 | 53640 |
| 1728941220 | 1.11 | -0.07 | -5.53 | 1.1 | 1.1299999 | 1.08 | 217578 |
| 1728681900 | 1.175 | -0.04 | -2.89 | 1.17 | 1.175 | 1.16 | 151851 |
| 1728595560 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.18 | 24596 |
| 1728508800 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.1525 | 125763 |
| 1728422580 | 1.21 | 0.05 | 4.58 | 1.16 | 1.225 | 1.11 | 124282 |
| 1728336000 | 1.157 | -0.05 | -3.87 | 1.23 | 1.23 | 1.157 | 37198 |
| 1728077220 | 1.2036 | 0.07 | 6.51 | 1.17 | 1.206 | 1.1362 | 35321 |
| 1727990760 | 1.1299999 | -0.03 | -2.80 | 1.12 | 1.18 | 1.11 | 82122 |
| 1727904000 | 1.1625 | -0.02 | -1.48 | 1.1299999 | 1.185 | 1.1299999 | 313839 |
| 1727818140 | 1.18 | -0 | -0.08 | 1.17 | 1.2 | 1.1299999 | 217651 |
| 1727731380 | 1.181 | -0.03 | -2.40 | 1.21 | 1.21 | 1.16 | 147610 |
| 1727472000 | 1.21 | -0.01 | -0.62 | 1.21 | 1.22 | 1.18 | 139409 |
| 1727386200 | 1.2176 | 0.04 | 3.19 | 1.2 | 1.2282 | 1.1964999 | 125265 |
| 1727299200 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.1665 | 269977 |
| 1727212800 | 1.19 | 0 | 0.42 | 1.21 | 1.21 | 1.19 | 49973 |
| 1727126940 | 1.185 | -0.02 | -1.25 | 1.2 | 1.26 | 1.18 | 75592 |
| 1726867200 | 1.2 | 0.02 | 1.95 | 1.3 | 1.31 | 1.17 | 445244 |
| 1726781220 | 1.177 | -0 | -0.25 | 1.31 | 1.31 | 1.175 | 192067 |
| 1726694460 | 1.18 | -0.11 | -8.53 | 1.25 | 1.26 | 1.175 | 262076 |
| 1726608240 | 1.29 | 0.02 | 1.57 | 1.29 | 1.33 | 1.26 | 45450 |
| 1726521720 | 1.27 | 0 | 0.00 | 1.25 | 1.27 | 1.24 | 111541 |
| 1726262940 | 1.27 | -0.04 | -3.05 | 1.29 | 1.3 | 1.25 | 213522 |
| 1726176540 | 1.31 | 0.03 | 2.34 | 1.28 | 1.31 | 1.24 | 305700 |
| 1726090140 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3 | 1.2675 | 164752 |
| 1726003500 | 1.32 | 0.03 | 2.33 | 1.33 | 1.33 | 1.2745 | 68231 |
| 1725917160 | 1.29 | 0.01 | 0.78 | 1.35 | 1.35 | 1.29 | 309062 |
| 1725658020 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.27 | 276043 |
| 1725571440 | 1.29 | -0.02 | -1.53 | 1.31 | 1.35 | 1.28 | 308117 |
| 1725485040 | 1.31 | -0.06 | -4.38 | 1.36 | 1.36 | 1.27 | 1675191 |
| 1725398880 | 1.37 | 0 | 0.00 | 1.4 | 1.4 | 1.345 | 820573 |
| 1725053340 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.35 | 33405 |
| 1724966400 | 1.36 | 0 | 0.00 | 1.41 | 1.41 | 1.36 | 33799 |
| 1724880360 | 1.36 | -0.05 | -3.55 | 1.35 | 1.3899999 | 1.35 | 57685 |
| 1724794080 | 1.41 | -0.03 | -2.08 | 1.4 | 1.41 | 1.36 | 476650 |
| 1724707740 | 1.44 | 0.02 | 1.41 | 1.41 | 1.45 | 1.4 | 328906 |
| 1724448480 | 1.42 | -0.02 | -1.05 | 1.48 | 1.48 | 1.4 | 113352 |
| 1724362140 | 1.435 | -0.06 | -3.69 | 1.45 | 1.45 | 1.42 | 48820 |
| 1724275380 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.48 | 134714 |
| 1724188800 | 1.5 | -0.08 | -5.06 | 1.53 | 1.53 | 1.49 | 23784 |
| 1724102880 | 1.5799 | 0.06 | 3.94 | 1.55 | 1.5799 | 1.52 | 40298 |
| 1723843740 | 1.52 | -0.02 | -0.98 | 1.55 | 1.5654999 | 1.52 | 12386 |
| 1723756860 | 1.535 | -0.02 | -0.97 | 1.535 | 1.535 | 1.535 | 1219 |
| 1723670820 | 1.55 | 0.03 | 1.97 | 1.57 | 1.6 | 1.55 | 18645 |
| 1723584360 | 1.52 | -0.03 | -1.94 | 1.52 | 1.55 | 1.52 | 37402 |
| 1723497900 | 1.55 | 0.03 | 2.14 | 1.55 | 1.55 | 1.49 | 6734 |
| 1723238400 | 1.5175 | -0 | -0.16 | 1.55 | 1.6 | 1.5175 | 108481 |
| 1723152000 | 1.52 | 0.07 | 4.83 | 1.46 | 1.555 | 1.46 | 6674 |
| 1723065720 | 1.45 | -0.06 | -3.97 | 1.51 | 1.6399999 | 1.45 | 33154 |
| 1722979800 | 1.51 | -0.01 | -0.66 | 1.58 | 1.58 | 1.485 | 98177 |
| 1722893340 | 1.52 | -0.11 | -6.89 | 1.79 | 1.79 | 1.5 | 47949 |
| 1722634140 | 1.6325 | -0.13 | -7.24 | 1.66 | 1.68 | 1.62 | 110498 |
| 1722547620 | 1.76 | 0 | 0.00 | 1.85 | 1.85 | 1.655 | 91200 |
| 1722461340 | 1.76 | 0.09 | 5.07 | 1.78 | 1.78 | 1.76 | 7453 |
| 1722374820 | 1.675 | -0.02 | -0.89 | 1.65 | 1.74 | 1.6399999 | 7817 |
| 1722288180 | 1.69 | -0.09 | -5.06 | 1.6399999 | 1.72 | 1.6399999 | 33933 |
| 1722029100 | 1.78 | 0.07 | 4.09 | 1.7 | 1.78 | 1.6 | 21480 |
| 1721942400 | 1.71 | -0.11 | -6.04 | 1.8 | 1.8 | 1.67 | 75586 |
| 1721856480 | 1.82 | -0.1 | -5.21 | 1.835 | 1.91 | 1.75 | 38243 |
| 1721770140 | 1.92 | 0.03 | 1.59 | 1.8 | 1.92 | 1.8 | 25067 |
| 1721683740 | 1.89 | 0.06 | 3.28 | 1.75 | 1.93 | 1.75 | 33889 |
| 1721424180 | 1.83 | 0 | 0.00 | 1.92 | 1.92 | 1.82 | 9036 |
| 1721337960 | 1.83 | -0.04 | -1.88 | 1.91 | 1.91 | 1.78 | 42780 |
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
