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 | 0.117 | 12.4866595518 | 0.937 | 1.17 | 0.8563 | 40994 | 1.04398546 | CS |
| 4 | -0.006 | -0.566037735849 | 1.06 | 1.17 | 0.6789 | 109162 | 0.91480885 | CS |
| 12 | -0.286 | -21.3432835821 | 1.34 | 1.364 | 0.6789 | 54611 | 1.01670415 | CS |
| 26 | -0.426 | -28.7837837838 | 1.48 | 1.5 | 0.6789 | 54482 | 1.1454953 | CS |
| 52 | -0.846 | -44.5263157895 | 1.9 | 4.2 | 0.6789 | 64708 | 1.84263143 | CS |
| 156 | -0.301 | -22.2140221402 | 1.355 | 4.2 | 0.6789 | 50838 | 1.83598129 | CS |
| 260 | 0.64725 | 159.127228027 | 0.40675 | 4.222 | 0.11 | 64398 | 1.82090072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 1.054 | 0 | 0.38 | 1.085 | 1.085 | 1.016 | 27050 |
| 1721251320 | 1.05 | -0.06 | -5.41 | 1.1 | 1.1299999 | 1.05 | 34880 |
| 1721164920 | 1.11 | 0.05 | 4.27 | 1.07 | 1.17 | 1.035 | 66345 |
| 1721078940 | 1.0645 | 0.17 | 18.79 | 0.8899 | 1.0645 | 0.8563 | 67081 |
| 1720819200 | 0.8961 | 0.02325 | 2.66 | 0.8645 | 0.9084 | 0.8645 | 13284 |
| 1720733280 | 0.87285 | -0.03957 | -4.34 | 0.937 | 0.937 | 0.8595 | 23380 |
| 1720646880 | 0.91242 | 0.10742 | 13.34 | 0.831 | 0.91242 | 0.7886 | 244559 |
| 1720560540 | 0.805 | 0.105 | 15.00 | 0.701 | 0.8364 | 0.6914 | 147161 |
| 1720473600 | 0.7 | -0.235 | -25.13 | 0.893204 | 0.9 | 0.6788999 | 582527 |
| 1720214640 | 0.935 | -0.125 | -11.79 | 1.02 | 1.06 | 0.8988 | 168043 |
| 1720041000 | 1.06 | 0.04 | 3.92 | 1.04 | 1.06 | 1.036 | 20416 |
| 1719955740 | 1.02 | -0.04 | -3.32 | 1.04 | 1.044 | 1.0185 | 47704 |
| 1719868980 | 1.055 | -0.01 | -0.47 | 0.97 | 1.055 | 0.96 | 39360 |
| 1719610020 | 1.06 | -0.06 | -5.02 | 1.08 | 1.168 | 1.06 | 143510 |
| 1719523200 | 1.116 | 0.05 | 4.30 | 0.99 | 1.124 | 0.99 | 62963 |
| 1719437040 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 0.9877 | 191019 |
| 1719350880 | 1.08 | -0.01 | -0.92 | 1.091269 | 1.091269 | 1.06 | 58307 |
| 1719264540 | 1.09 | -0.02 | -1.80 | 1.04 | 1.11 | 1.04 | 48344 |
| 1719005220 | 1.11 | 0.05 | 4.72 | 1.07 | 1.1299999 | 1.06 | 10588 |
| 1718918640 | 1.06 | -0.06 | -5.36 | 1.06 | 1.1299999 | 1.04 | 104613 |
| 1718746140 | 1.12 | 0 | 0.00 | 1.11 | 1.16 | 1.095 | 78322 |
| 1718659680 | 1.12 | -0.05 | -4.27 | 1.19 | 1.19 | 1.12 | 63391 |
| 1718400300 | 1.17 | -0.01 | -0.85 | 1.165 | 1.17 | 1.163 | 12742 |
| 1718314140 | 1.18 | 0.02 | 1.72 | 1.16 | 1.182 | 1.16 | 28446 |
| 1718227380 | 1.16 | 0 | 0.00 | 1.169441 | 1.19 | 1.16 | 15766 |
| 1718141340 | 1.16 | -0.02 | -1.82 | 1.25 | 1.25 | 1.16 | 46688 |
| 1718054880 | 1.1815 | -0.01 | -0.71 | 1.15 | 1.185 | 1.15 | 54413 |
| 1717795800 | 1.19 | -0.04 | -2.94 | 1.1 | 1.1963 | 1.1 | 24039 |
| 1717709400 | 1.226 | 0 | 0.16 | 1.23 | 1.256 | 1.22 | 31083 |
| 1717622460 | 1.224 | 0.03 | 2.34 | 1.1399999 | 1.23 | 1.1399999 | 24434 |
| 1717536360 | 1.196 | -0.04 | -3.55 | 1.28 | 1.28 | 1.15 | 44984 |
| 1717450140 | 1.24 | -0.01 | -0.64 | 1.25 | 1.256 | 1.22 | 34848 |
| 1717190940 | 1.248 | -0 | -0.16 | 1.2447 | 1.248 | 1.23 | 17068 |
| 1717104540 | 1.25 | 0.01 | 0.81 | 1.246 | 1.25 | 1.2401 | 7727 |
| 1717018020 | 1.24 | -0.07 | -5.34 | 1.32 | 1.32 | 1.24 | 22220 |
| 1716931740 | 1.31 | 0.05 | 3.97 | 1.25 | 1.31 | 1.25 | 22048 |
| 1716585840 | 1.26 | 0 | 0.00 | 1.262 | 1.278 | 1.256 | 4042 |
| 1716499740 | 1.26 | -0.01 | -0.94 | 1.26 | 1.28 | 1.25 | 15089 |
| 1716412800 | 1.272 | 0.01 | 0.95 | 1.24 | 1.29 | 1.24 | 12889 |
| 1716326940 | 1.26 | -0.01 | -0.79 | 1.28 | 1.29 | 1.26 | 9722 |
| 1716240180 | 1.27 | -0.04 | -3.20 | 1.33 | 1.36 | 1.27 | 9760 |
| 1715981340 | 1.312 | 0.06 | 4.96 | 1.26 | 1.35 | 1.25 | 24003 |
| 1715894940 | 1.25 | 0.02 | 1.63 | 1.25 | 1.26 | 1.225 | 48479 |
| 1715808000 | 1.23 | -0.02 | -1.72 | 1.2549999 | 1.2549999 | 1.22 | 19622 |
| 1715722140 | 1.2515 | 0.02 | 1.67 | 1.225 | 1.2549999 | 1.22 | 39076 |
| 1715635200 | 1.231 | 0.01 | 0.90 | 1.29 | 1.29 | 1.222 | 10617 |
| 1715376000 | 1.22 | 0 | 0.08 | 1.235 | 1.25 | 1.22 | 7314 |
| 1715289720 | 1.219 | -0.01 | -0.97 | 1.23 | 1.233 | 1.219 | 12509 |
| 1715203200 | 1.231 | -0.01 | -0.73 | 1.24 | 1.2775 | 1.23 | 29459 |
| 1715117340 | 1.24 | 0.02 | 1.81 | 1.24 | 1.25 | 1.24 | 10316 |
| 1715030940 | 1.218 | -0.01 | -0.98 | 1.26 | 1.26 | 1.218 | 19139 |
| 1714771740 | 1.23 | 0.01 | 0.49 | 1.23 | 1.23 | 1.201 | 51728 |
| 1714685340 | 1.224 | -0.01 | -0.49 | 1.24 | 1.2718 | 1.2 | 18560 |
| 1714598400 | 1.23 | -0.01 | -0.49 | 1.2314 | 1.246 | 1.22 | 17325 |
| 1714512600 | 1.236 | -0.06 | -4.92 | 1.299661 | 1.32 | 1.212 | 31756 |
| 1714425720 | 1.3 | -0.01 | -0.77 | 1.3 | 1.32 | 1.29 | 56452 |
| 1714166580 | 1.3101 | -0.01 | -0.75 | 1.29 | 1.364 | 1.29 | 41763 |
| 1714080300 | 1.32 | -0.04 | -2.94 | 1.34 | 1.3445 | 1.304 | 20891 |
| 1713994020 | 1.36 | 0.02 | 1.68 | 1.35 | 1.36 | 1.34 | 8021 |
| 1713907740 | 1.3375 | -0.01 | -0.48 | 1.35 | 1.35 | 1.317 | 34384 |
| 1713821340 | 1.344 | 0.04 | 3.31 | 1.282 | 1.36 | 1.27 | 18849 |
| 1713561900 | 1.301 | 0.06 | 4.92 | 1.2559 | 1.34 | 1.2559 | 17846 |
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
