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 | 0.25 | 29.7619047619 | 0.84 | 1.23 | 0.82 | 105700 | 1.13362914 | PR |
| 4 | 0.18 | 19.7802197802 | 0.91 | 1.23 | 0.8 | 35860 | 1.05889849 | PR |
| 12 | -0.23 | -17.4242424242 | 1.32 | 1.71 | 0.8 | 30703 | 1.19687332 | PR |
| 26 | -1.13 | -50.9009009009 | 2.22 | 2.38 | 0.8 | 31294 | 1.5095787 | PR |
| 52 | -1.41 | -56.4 | 2.5 | 3.35 | 0.8 | 53710 | 1.99912329 | PR |
| 156 | -45.63 | -97.6669520548 | 46.72 | 53.12 | 0.8 | 73181 | 12.13259748 | PR |
| 260 | -93.31 | -98.8453389831 | 94.4 | 143.2 | 0.8 | 61962 | 21.18429029 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.01 | 109100 |
| 1720819800 | 1.06 | -0.05 | -4.50 | 1.12 | 1.12 | 1.05 | 58900 |
| 1720733400 | 1.11 | -0.06 | -5.13 | 1.17 | 1.23 | 1.07 | 160100 |
| 1720647000 | 1.17 | 0.35 | 42.68 | 0.85 | 1.17 | 0.85 | 300400 |
| 1720560540 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.8199999 | 6700 |
| 1720474200 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 2400 |
| 1720215000 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.84 | 0.81 | 5400 |
| 1720128540 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.8199999 | 17300 |
| 1720042200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 5600 |
| 1719955800 | 0.84 | 0.03 | 3.70 | 0.81 | 0.84 | 0.81 | 13600 |
| 1719869400 | 0.81 | -0.01 | -1.22 | 0.8 | 0.83 | 0.8 | 2000 |
| 1719610200 | 0.8199999 | 0 | 0.00 | 0.83 | 0.83 | 0.81 | 10400 |
| 1719523800 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.8 | 5100 |
| 1719437400 | 0.8 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8 | 7700 |
| 1719351000 | 0.8 | -0.05 | -5.88 | 0.83 | 0.84 | 0.8 | 17000 |
| 1719264600 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 7200 |
| 1719005400 | 0.85 | 0 | 0.00 | 0.85 | 0.87 | 0.84 | 16500 |
| 1718918940 | 0.85 | 0 | 0.00 | 0.86 | 0.89 | 0.85 | 15000 |
| 1718832540 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.84 | 22700 |
| 1718746200 | 0.9 | -0.02 | -2.17 | 0.91 | 0.95 | 0.87 | 33800 |
| 1718659800 | 0.92 | -0.01 | -1.08 | 0.91 | 0.94 | 0.91 | 9400 |
| 1718400600 | 0.93 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 6100 |
| 1718314200 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.9 | 36600 |
| 1718227800 | 0.96 | -0.03 | -3.03 | 0.98 | 0.98 | 0.94 | 11100 |
| 1718141400 | 0.99 | 0.02 | 2.06 | 0.98 | 0.99 | 0.96 | 9000 |
| 1718055000 | 0.97 | -0.05 | -4.90 | 1.01 | 1.01 | 0.96 | 31500 |
| 1717795800 | 1.02 | 0 | 0.00 | 1.04 | 1.08 | 1 | 58700 |
| 1717709400 | 1.02 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 7400 |
| 1717622940 | 1.02 | -0.03 | -2.86 | 1.03 | 1.03 | 1 | 8400 |
| 1717536600 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.01 | 41000 |
| 1717450200 | 1.08 | -0.01 | -0.92 | 1.07 | 1.08 | 1.03 | 28100 |
| 1717191000 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.07 | 18800 |
| 1717018140 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 1.1 | 36000 |
| 1716931740 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.16 | 1.1299999 | 6700 |
| 1716845340 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.12 | 15700 |
| 1716586200 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.17 | 11900 |
| 1716499800 | 1.2 | 0 | 0.00 | 1.19 | 1.21 | 1.19 | 8900 |
| 1716413340 | 1.2 | -0.06 | -4.76 | 1.24 | 1.27 | 1.18 | 35700 |
| 1716327000 | 1.26 | 0.01 | 0.80 | 1.26 | 1.27 | 1.25 | 5700 |
| 1716240600 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.25 | 2900 |
| 1715981400 | 1.27 | 0 | 0.00 | 1.26 | 1.27 | 1.24 | 15000 |
| 1715895000 | 1.27 | 0 | 0.00 | 1.28 | 1.28 | 1.24 | 7100 |
| 1715808600 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.25 | 25400 |
| 1715722200 | 1.27 | -0.04 | -3.05 | 1.32 | 1.32 | 1.26 | 23800 |
| 1715635800 | 1.31 | -0.02 | -1.50 | 1.34 | 1.35 | 1.29 | 16500 |
| 1715376600 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.3799999 | 1.28 | 31400 |
| 1715290140 | 1.3899999 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 47100 |
| 1715203800 | 1.3899999 | -0.18 | -11.46 | 1.56 | 1.56 | 1.3 | 60100 |
| 1715117400 | 1.57 | -0.01 | -0.63 | 1.57 | 1.59 | 1.54 | 5900 |
| 1715031000 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6299999 | 1.53 | 30700 |
| 1714771800 | 1.55 | -0.01 | -0.64 | 1.57 | 1.67 | 1.51 | 30600 |
| 1714685400 | 1.56 | 0.02 | 1.30 | 1.58 | 1.71 | 1.5 | 95300 |
| 1714512600 | 1.54 | 0.17 | 12.41 | 1.3799999 | 1.59 | 1.35 | 95700 |
| 1714426200 | 1.37 | 0.12 | 9.60 | 1.23 | 1.49 | 1.23 | 93400 |
| 1714167000 | 1.25 | -0.01 | -0.79 | 1.24 | 1.27 | 1.23 | 21500 |
| 1714080540 | 1.26 | -0.06 | -4.55 | 1.3 | 1.3 | 1.23 | 23000 |
| 1713994200 | 1.32 | -0.03 | -2.22 | 1.32 | 1.32 | 1.29 | 17800 |
| 1713907800 | 1.35 | 0.04 | 3.05 | 1.31 | 1.36 | 1.31 | 11700 |
| 1713821340 | 1.31 | 0.01 | 0.77 | 1.32 | 1.37 | 1.31 | 31400 |
| 1713562200 | 1.3 | -0.02 | -1.52 | 1.34 | 1.3799999 | 1.3 | 21800 |
| 1713475800 | 1.32 | -0.04 | -2.94 | 1.36 | 1.3799999 | 1.32 | 16000 |
| 1713389400 | 1.36 | 0.02 | 1.49 | 1.35 | 1.3899999 | 1.33 | 7800 |
| 1713302940 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3899999 | 1.33 | 14300 |
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
