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 | -0.03 | -2.5 | 1.2 | 1.23 | 1.14 | 301600 | 1.1996943 | CS |
| 4 | -0.12 | -9.3023255814 | 1.29 | 1.33 | 1.13 | 457165 | 1.22503702 | CS |
| 12 | -0.31 | -20.9459459459 | 1.48 | 1.52 | 1.13 | 647925 | 1.2965781 | CS |
| 26 | -0.19 | -13.9705882353 | 1.36 | 1.92 | 1.13 | 621062 | 1.40066817 | CS |
| 52 | -0.78 | -40 | 1.95 | 2.35 | 1.13 | 609593 | 1.56525734 | CS |
| 156 | -2.8 | -70.5289672544 | 3.97 | 5.38 | 1.13 | 369527 | 1.93120999 | CS |
| 260 | -4.28 | -78.5321100917 | 5.45 | 38.9 | 1.13 | 256166 | 2.61009685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 1.22 | 0.06 | 5.17 | 1.17 | 1.23 | 1.16 | 521700 |
| 1731101400 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.1399999 | 248600 |
| 1731014940 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.17 | 192900 |
| 1730928600 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.17 | 254100 |
| 1730842200 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.18 | 290700 |
| 1730755800 | 1.19 | 0.06 | 5.31 | 1.16 | 1.2 | 1.1399999 | 593000 |
| 1730496600 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.18 | 1.1299999 | 405500 |
| 1730410200 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.15 | 421400 |
| 1730323800 | 1.18 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 392000 |
| 1730237340 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.17 | 555600 |
| 1730151000 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.19 | 955000 |
| 1729891800 | 1.21 | -0.07 | -5.47 | 1.29 | 1.29 | 1.21 | 498700 |
| 1729805400 | 1.28 | 0.03 | 2.40 | 1.27 | 1.29 | 1.23 | 580800 |
| 1729719000 | 1.25 | 0.02 | 1.63 | 1.24 | 1.27 | 1.22 | 322500 |
| 1729632600 | 1.23 | -0.02 | -1.60 | 1.26 | 1.28 | 1.21 | 657600 |
| 1729546140 | 1.25 | -0.02 | -1.57 | 1.29 | 1.3 | 1.25 | 277200 |
| 1729287000 | 1.27 | -0.04 | -3.05 | 1.29 | 1.31 | 1.26 | 402500 |
| 1729200540 | 1.31 | 0.01 | 0.77 | 1.31 | 1.32 | 1.28 | 449700 |
| 1729114140 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.28 | 579300 |
| 1729027740 | 1.29 | -0.02 | -1.53 | 1.29 | 1.33 | 1.28 | 544500 |
| 1728941340 | 1.31 | 0.08 | 6.50 | 1.26 | 1.33 | 1.23 | 887700 |
| 1728682200 | 1.23 | -0.06 | -4.65 | 1.29 | 1.29 | 1.2 | 2448900 |
| 1728595740 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.27 | 320800 |
| 1728509400 | 1.3 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 377000 |
| 1728422940 | 1.3 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 407500 |
| 1728336600 | 1.3 | 0.02 | 1.56 | 1.31 | 1.3799999 | 1.28 | 741200 |
| 1728077400 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.27 | 212200 |
| 1727991000 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.26 | 301800 |
| 1727904540 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.29 | 444200 |
| 1727818200 | 1.31 | -0.03 | -2.24 | 1.37 | 1.3899999 | 1.29 | 712400 |
| 1727731800 | 1.34 | -0.03 | -2.19 | 1.4 | 1.44 | 1.34 | 1166600 |
| 1727472600 | 1.37 | 0.15 | 12.30 | 1.24 | 1.37 | 1.24 | 1530000 |
| 1727386140 | 1.22 | -0.03 | -2.40 | 1.27 | 1.29 | 1.21 | 521900 |
| 1727299740 | 1.25 | 0.05 | 4.17 | 1.2 | 1.29 | 1.17 | 1183700 |
| 1727213400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.18 | 495900 |
| 1727127000 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.17 | 664400 |
| 1726867800 | 1.19 | -0.1 | -7.75 | 1.29 | 1.29 | 1.17 | 2975400 |
| 1726781400 | 1.29 | -0.04 | -3.01 | 1.33 | 1.36 | 1.27 | 1323500 |
| 1726695000 | 1.33 | 0.01 | 0.76 | 1.31 | 1.3899999 | 1.3 | 945500 |
| 1726608600 | 1.32 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 515700 |
| 1726522200 | 1.31 | -0.01 | -0.76 | 1.32 | 1.33 | 1.26 | 924800 |
| 1726263000 | 1.32 | 0 | 0.00 | 1.33 | 1.35 | 1.31 | 656300 |
| 1726176540 | 1.32 | -0.05 | -3.65 | 1.37 | 1.37 | 1.32 | 609300 |
| 1726090140 | 1.37 | 0.02 | 1.48 | 1.37 | 1.3799999 | 1.34 | 500200 |
| 1726003740 | 1.35 | -0.04 | -2.88 | 1.43 | 1.45 | 1.34 | 838900 |
| 1725917400 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.42 | 1.36 | 498700 |
| 1725658200 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.43 | 1.36 | 572400 |
| 1725571800 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.34 | 511200 |
| 1725485400 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.34 | 1132100 |
| 1725399000 | 1.44 | -0.02 | -1.37 | 1.48 | 1.48 | 1.42 | 395400 |
| 1725312600 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.43 | 398800 |
| 1725053400 | 1.5 | 0.1 | 7.14 | 1.42 | 1.52 | 1.4 | 877700 |
| 1724967000 | 1.4 | -0.02 | -1.41 | 1.42 | 1.44 | 1.3899999 | 342300 |
| 1724880600 | 1.42 | 0 | 0.00 | 1.41 | 1.42 | 1.3899999 | 232500 |
| 1724794140 | 1.42 | -0.01 | -0.70 | 1.43 | 1.44 | 1.3899999 | 591200 |
| 1724707740 | 1.43 | -0.03 | -2.05 | 1.47 | 1.48 | 1.4 | 505900 |
| 1724448600 | 1.46 | 0.02 | 1.39 | 1.46 | 1.5 | 1.44 | 466600 |
| 1724362140 | 1.44 | -0.01 | -0.69 | 1.44 | 1.52 | 1.41 | 629500 |
| 1724275740 | 1.45 | 0.02 | 1.40 | 1.44 | 1.46 | 1.41 | 401300 |
| 1724189340 | 1.43 | -0.03 | -2.05 | 1.48 | 1.48 | 1.4 | 470800 |
| 1724102940 | 1.46 | 0.01 | 0.69 | 1.46 | 1.53 | 1.43 | 786500 |
| 1723843800 | 1.45 | 0.07 | 5.07 | 1.4 | 1.51 | 1.36 | 903500 |
| 1723757340 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.45 | 1.33 | 595900 |
| 1723671000 | 1.4 | -0.11 | -7.28 | 1.5 | 1.5 | 1.3899999 | 611000 |
| 1723584600 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.48 | 263300 |
| 1723498200 | 1.52 | 0 | 0.00 | 1.53 | 1.58 | 1.49 | 523000 |
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
