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 | 0.12 | 9.23076923077 | 1.3 | 1.48 | 1.3 | 209600 | 1.3594577 | CS |
| 4 | -0.09 | -5.96026490066 | 1.51 | 1.62 | 1.3 | 214822 | 1.41137116 | CS |
| 12 | -0.11 | -7.18954248366 | 1.53 | 1.71 | 1.3 | 183940 | 1.43921076 | CS |
| 26 | -0.23 | -13.9393939394 | 1.65 | 2.09 | 1.3 | 183608 | 1.57704172 | CS |
| 52 | -0.79 | -35.7466063348 | 2.21 | 2.39 | 1.3 | 268238 | 1.80100339 | CS |
| 156 | -3.91 | -73.3583489681 | 5.33 | 7.67 | 1.3 | 900064 | 4.28741707 | CS |
| 260 | -0.04 | -2.7397260274 | 1.46 | 11.86 | 0.91 | 1125725 | 4.96489017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1.42 | 0.08 | 5.97 | 1.36 | 1.48 | 1.36 | 298500 |
| 1732224600 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.41 | 1.34 | 149700 |
| 1732051800 | 1.3899999 | 0.04 | 2.96 | 1.32 | 1.3899999 | 1.32 | 186100 |
| 1731965340 | 1.35 | 0.01 | 0.75 | 1.3 | 1.35 | 1.3 | 293000 |
| 1731619800 | 1.34 | 0.03 | 2.29 | 1.32 | 1.3799999 | 1.31 | 336500 |
| 1731533400 | 1.31 | -0.09 | -6.43 | 1.37 | 1.3799999 | 1.31 | 415400 |
| 1731446940 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4 | 1.36 | 219500 |
| 1731360540 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3799999 | 87400 |
| 1731101400 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.41 | 1.3799999 | 164100 |
| 1731014940 | 1.4 | -0.06 | -4.11 | 1.46 | 1.47 | 1.4 | 348600 |
| 1730928600 | 1.46 | -0.01 | -0.68 | 1.46 | 1.49 | 1.44 | 135300 |
| 1730842200 | 1.47 | 0.01 | 0.68 | 1.48 | 1.52 | 1.46 | 142400 |
| 1730755800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.53 | 1.43 | 224500 |
| 1730496600 | 1.43 | -0.02 | -1.38 | 1.47 | 1.47 | 1.43 | 45900 |
| 1730410200 | 1.45 | -0.01 | -0.68 | 1.46 | 1.51 | 1.43 | 133900 |
| 1730323800 | 1.46 | -0.02 | -1.35 | 1.47 | 1.49 | 1.44 | 74900 |
| 1730237340 | 1.48 | -0.02 | -1.33 | 1.53 | 1.55 | 1.46 | 320100 |
| 1730151000 | 1.5 | 0 | 0.00 | 1.51 | 1.56 | 1.49 | 341300 |
| 1729891800 | 1.5 | 0.01 | 0.67 | 1.51 | 1.62 | 1.5 | 248200 |
| 1729805400 | 1.49 | -0.01 | -0.67 | 1.51 | 1.6399999 | 1.46 | 516000 |
| 1729719000 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.71 | 1.3799999 | 1038800 |
| 1729632600 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.4 | 1.36 | 178700 |
| 1729546140 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.3899999 | 103600 |
| 1729287000 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.3899999 | 36300 |
| 1729200540 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.3899999 | 135700 |
| 1729114140 | 1.41 | 0 | 0.00 | 1.41 | 1.42 | 1.3899999 | 65800 |
| 1729027740 | 1.41 | 0.01 | 0.71 | 1.42 | 1.43 | 1.41 | 34100 |
| 1728941340 | 1.4 | -0.03 | -2.10 | 1.4 | 1.45 | 1.4 | 231600 |
| 1728682200 | 1.43 | 0.01 | 0.70 | 1.4 | 1.43 | 1.3899999 | 148200 |
| 1728595740 | 1.42 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4 | 179800 |
| 1728509400 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 130900 |
| 1728422940 | 1.42 | -0.06 | -4.05 | 1.51 | 1.51 | 1.41 | 431400 |
| 1728336600 | 1.48 | 0.08 | 5.71 | 1.47 | 1.58 | 1.46 | 1024800 |
| 1728077400 | 1.4 | 0.01 | 0.72 | 1.42 | 1.42 | 1.3899999 | 33700 |
| 1727991000 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.42 | 1.3899999 | 100500 |
| 1727904540 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.4 | 92200 |
| 1727818200 | 1.4 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 99600 |
| 1727731800 | 1.4 | -0.03 | -2.10 | 1.41 | 1.42 | 1.4 | 75400 |
| 1727472600 | 1.43 | 0.01 | 0.70 | 1.42 | 1.45 | 1.41 | 80200 |
| 1727386140 | 1.42 | 0 | 0.00 | 1.41 | 1.43 | 1.4 | 70400 |
| 1727299740 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.3799999 | 97300 |
| 1727213400 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 59400 |
| 1727127000 | 1.4 | 0.01 | 0.72 | 1.4 | 1.42 | 1.4 | 32200 |
| 1726867800 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3799999 | 239600 |
| 1726781400 | 1.43 | -0.01 | -0.69 | 1.42 | 1.49 | 1.42 | 95400 |
| 1726695000 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.41 | 126800 |
| 1726608600 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.42 | 40400 |
| 1726522200 | 1.44 | -0.01 | -0.69 | 1.43 | 1.47 | 1.43 | 98600 |
| 1726263000 | 1.45 | 0 | 0.00 | 1.45 | 1.47 | 1.43 | 109000 |
| 1726176540 | 1.45 | -0.02 | -1.36 | 1.48 | 1.48 | 1.42 | 199900 |
| 1726090140 | 1.47 | 0.01 | 0.68 | 1.47 | 1.48 | 1.44 | 17500 |
| 1726003740 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.45 | 49800 |
| 1725917400 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.42 | 119800 |
| 1725658200 | 1.5 | -0.03 | -1.96 | 1.52 | 1.52 | 1.49 | 79500 |
| 1725571800 | 1.53 | 0.04 | 2.68 | 1.53 | 1.53 | 1.48 | 81900 |
| 1725485400 | 1.49 | -0.02 | -1.32 | 1.53 | 1.53 | 1.48 | 283600 |
| 1725399000 | 1.51 | -0.01 | -0.66 | 1.5 | 1.54 | 1.5 | 82400 |
| 1725312600 | 1.52 | 0 | 0.00 | 1.53 | 1.53 | 1.5 | 82600 |
| 1725053400 | 1.52 | 0 | 0.00 | 1.53 | 1.56 | 1.5 | 98300 |
| 1724967000 | 1.52 | 0.01 | 0.66 | 1.52 | 1.54 | 1.49 | 113900 |
| 1724880600 | 1.51 | -0.04 | -2.58 | 1.54 | 1.54 | 1.5 | 132500 |
| 1724794140 | 1.55 | -0.04 | -2.52 | 1.59 | 1.61 | 1.51 | 203200 |
| 1724707740 | 1.59 | -0.01 | -0.63 | 1.59 | 1.61 | 1.57 | 33900 |
| 1724448600 | 1.6 | 0.01 | 0.63 | 1.58 | 1.62 | 1.58 | 26500 |
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
