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 | 0.08 | 6.61157024793 | 1.21 | 1.32 | 1.21 | 53601 | 1.27001556 | DR |
| 4 | -0.03 | -2.27272727273 | 1.32 | 1.42 | 1.21 | 74943 | 1.32150869 | DR |
| 12 | -0.18 | -12.2448979592 | 1.47 | 1.57 | 1.21 | 102492 | 1.36947464 | DR |
| 26 | -0.56 | -30.2702702703 | 1.85 | 2.23 | 1.21 | 97027 | 1.58104976 | DR |
| 52 | -1.46 | -53.0909090909 | 2.75 | 2.75 | 1.21 | 79649 | 1.75688047 | DR |
| 156 | -17.175 | -93.0138099106 | 18.465 | 19.9 | 0.970199 | 56907 | 2.59589536 | DR |
| 260 | -5.48 | -80.9453471196 | 6.77 | 31.48 | 0.3331 | 138098 | 2.08757556 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 1.275 | -0.02 | -1.16 | 1.28 | 1.2899 | 1.24 | 91346 |
| 1735338000 | 1.29 | -0 | -0.01 | 1.3 | 1.3 | 1.2702 | 18311 |
| 1735252020 | 1.2901 | 0.05 | 4.04 | 1.2301 | 1.3 | 1.2301 | 46362 |
| 1735078200 | 1.24 | -0.03 | -2.36 | 1.21 | 1.32 | 1.21 | 58383 |
| 1734992400 | 1.27 | -0.03 | -2.31 | 1.26 | 1.27 | 1.235 | 34435 |
| 1734733200 | 1.3 | 0.01 | 0.78 | 1.27 | 1.3 | 1.2503 | 113007 |
| 1734646800 | 1.29 | 0 | 0.02 | 1.31 | 1.32 | 1.27 | 108215 |
| 1734560940 | 1.2898 | 0.01 | 0.75 | 1.3 | 1.3199 | 1.2702 | 47812 |
| 1734474360 | 1.2802 | 0.04 | 3.24 | 1.27 | 1.3 | 1.27 | 60476 |
| 1734388140 | 1.24 | -0.05 | -3.87 | 1.25 | 1.27 | 1.23 | 53440 |
| 1734128940 | 1.2899 | -0.07 | -5.15 | 1.33 | 1.33 | 1.28 | 42579 |
| 1734042480 | 1.36 | -0.03 | -2.16 | 1.36 | 1.3897 | 1.36 | 28585 |
| 1733955900 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.366 | 49502 |
| 1733869200 | 1.37 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.345 | 110352 |
| 1733782800 | 1.3599 | 0.02 | 1.49 | 1.3799999 | 1.3799999 | 1.35 | 177373 |
| 1733523600 | 1.34 | -0.03 | -2.19 | 1.42 | 1.42 | 1.34 | 190081 |
| 1733437500 | 1.37 | 0 | 0.00 | 1.3665 | 1.4 | 1.36 | 30048 |
| 1733350980 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3899 | 1.36 | 44912 |
| 1733264700 | 1.36 | 0.06 | 4.74 | 1.32 | 1.364 | 1.32 | 118703 |
| 1733178180 | 1.2984 | -0.01 | -0.89 | 1.315 | 1.33 | 1.28 | 162573 |
| 1732918200 | 1.31 | 0.04 | 3.15 | 1.32 | 1.3398 | 1.3 | 30662 |
| 1732746540 | 1.27 | -0.03 | -2.31 | 1.26 | 1.28 | 1.24 | 286832 |
| 1732660140 | 1.3 | -0.08 | -5.80 | 1.36 | 1.36 | 1.264 | 433949 |
| 1732573560 | 1.3799999 | 0.08 | 6.15 | 1.355 | 1.4 | 1.35 | 100527 |
| 1732314000 | 1.3 | 0.03 | 2.36 | 1.3 | 1.31 | 1.28 | 67212 |
| 1732227900 | 1.27 | -0.01 | -0.59 | 1.275 | 1.2867 | 1.27 | 66895 |
| 1732141740 | 1.2775 | -0.04 | -3.22 | 1.3 | 1.3 | 1.25 | 39643 |
| 1732054800 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.3 | 184915 |
| 1731968640 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.3899999 | 1.33 | 542401 |
| 1731709260 | 1.4 | -0.03 | -1.75 | 1.3899 | 1.4 | 1.36 | 44400 |
| 1731622800 | 1.425 | -0.03 | -1.72 | 1.431 | 1.46 | 1.41 | 46439 |
| 1731536760 | 1.45 | 0.02 | 1.40 | 1.41 | 1.45 | 1.3799999 | 60805 |
| 1731450480 | 1.43 | -0.1 | -6.54 | 1.5 | 1.5 | 1.43 | 34256 |
| 1731363600 | 1.53 | 0.04 | 2.82 | 1.51 | 1.54 | 1.5 | 127671 |
| 1731104400 | 1.488 | -0.05 | -3.38 | 1.51 | 1.53 | 1.46 | 44447 |
| 1731018540 | 1.54 | 0.07 | 4.76 | 1.52 | 1.56 | 1.48 | 97261 |
| 1730931600 | 1.47 | -0.07 | -4.55 | 1.5 | 1.52 | 1.47 | 284509 |
| 1730845680 | 1.5401 | 0.02 | 1.32 | 1.47 | 1.57 | 1.47 | 88192 |
| 1730759160 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.44 | 89758 |
| 1730496420 | 1.45 | 0.01 | 0.69 | 1.3799999 | 1.5 | 1.3799999 | 49393 |
| 1730409780 | 1.44 | 0.05 | 3.60 | 1.42 | 1.49 | 1.37 | 125867 |
| 1730323500 | 1.3899999 | 0.02 | 1.83 | 1.42 | 1.42 | 1.3101 | 55757 |
| 1730237280 | 1.365 | 0.02 | 1.87 | 1.3799999 | 1.3799999 | 1.3203 | 148790 |
| 1730150880 | 1.34 | -0.05 | -3.25 | 1.35 | 1.36 | 1.325 | 28536 |
| 1729891500 | 1.385 | -0.03 | -1.77 | 1.43 | 1.43 | 1.37 | 37481 |
| 1729805160 | 1.41 | 0.07 | 5.20 | 1.42 | 1.42 | 1.3799999 | 30113 |
| 1729718940 | 1.3403 | 0.01 | 0.77 | 1.3899999 | 1.3899999 | 1.33 | 27556 |
| 1729632300 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.32 | 30634 |
| 1729545600 | 1.34 | -0 | -0.02 | 1.3 | 1.36 | 1.3 | 36176 |
| 1729286400 | 1.3403 | -0.04 | -2.88 | 1.36 | 1.37 | 1.34 | 31045 |
| 1729200000 | 1.3799999 | -0.03 | -2.13 | 1.43 | 1.43 | 1.35 | 75925 |
| 1729113960 | 1.41 | -0.01 | -0.68 | 1.3899999 | 1.41 | 1.37 | 148996 |
| 1729027680 | 1.4197 | -0.01 | -0.72 | 1.391 | 1.44 | 1.3899999 | 155831 |
| 1728941220 | 1.43 | 0.03 | 2.14 | 1.43 | 1.44 | 1.3999 | 191544 |
| 1728681900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.43 | 1.37 | 157160 |
| 1728595560 | 1.43 | -0.02 | -1.39 | 1.5 | 1.5 | 1.41 | 33818 |
| 1728508800 | 1.4501 | 0 | 0.21 | 1.5 | 1.5 | 1.42 | 187299 |
| 1728422580 | 1.447 | -0 | -0.21 | 1.47 | 1.47 | 1.36 | 135227 |
| 1728336000 | 1.45 | 0.01 | 0.69 | 1.48 | 1.48 | 1.37 | 415765 |
| 1728077220 | 1.44 | 0.07 | 5.11 | 1.34 | 1.44 | 1.34 | 116571 |
| 1727990760 | 1.37 | -0.06 | -3.86 | 1.42 | 1.42 | 1.35 | 147877 |
| 1727904000 | 1.425 | -0.12 | -8.06 | 1.45 | 1.49 | 1.41 | 619126 |
| 1727818140 | 1.5499 | -0.09 | -5.49 | 1.56 | 1.59 | 1.53 | 176007 |
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
