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 | -0.02 | -1.3698630137 | 1.46 | 1.57 | 1.41 | 146800 | 1.52544278 | CS |
| 4 | -0.35 | -19.5530726257 | 1.79 | 1.83 | 1.33 | 169731 | 1.52344699 | CS |
| 12 | -0.71 | -33.023255814 | 2.15 | 2.27 | 1.33 | 387665 | 1.95750266 | CS |
| 26 | -0.74 | -33.9449541284 | 2.18 | 3.3 | 1.33 | 557952 | 2.48755059 | CS |
| 52 | -0.55 | -27.6381909548 | 1.99 | 3.3 | 1.33 | 632646 | 2.30228226 | CS |
| 156 | -2.9 | -66.8202764977 | 4.34 | 6.93 | 1.33 | 1089891 | 3.11109877 | CS |
| 260 | -24.56 | -94.4615384615 | 26 | 28.33 | 1.33 | 942305 | 4.38825729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 1.41 | -0.09 | -6.00 | 1.49 | 1.49 | 1.41 | 113500 |
| 1735853400 | 1.5 | -0.07 | -4.46 | 1.56 | 1.56 | 1.5 | 20900 |
| 1735594200 | 1.57 | 0.09 | 6.08 | 1.46 | 1.57 | 1.41 | 306000 |
| 1735334940 | 1.48 | 0.12 | 8.82 | 1.37 | 1.48 | 1.34 | 241600 |
| 1735248540 | 1.36 | -0.07 | -4.90 | 1.5 | 1.5 | 1.36 | 312900 |
| 1734989340 | 1.43 | -0.07 | -4.67 | 1.51 | 1.51 | 1.37 | 368300 |
| 1734730200 | 1.5 | 0.03 | 2.04 | 1.47 | 1.51 | 1.43 | 60700 |
| 1734643800 | 1.47 | 0.02 | 1.38 | 1.47 | 1.52 | 1.33 | 242100 |
| 1734557400 | 1.45 | -0.11 | -7.05 | 1.52 | 1.61 | 1.4 | 98400 |
| 1734470940 | 1.56 | 0.01 | 0.65 | 1.56 | 1.59 | 1.51 | 91900 |
| 1734384540 | 1.55 | -0.04 | -2.52 | 1.62 | 1.62 | 1.55 | 40400 |
| 1734125340 | 1.59 | -0.02 | -1.24 | 1.61 | 1.65 | 1.58 | 46100 |
| 1734039000 | 1.61 | -0.05 | -3.01 | 1.68 | 1.68 | 1.58 | 192800 |
| 1733952540 | 1.66 | -0.03 | -1.78 | 1.7 | 1.73 | 1.61 | 267500 |
| 1733866140 | 1.69 | -0.03 | -1.74 | 1.8 | 1.8 | 1.69 | 179700 |
| 1733779740 | 1.72 | -0.05 | -2.82 | 1.79 | 1.83 | 1.72 | 132900 |
| 1733520600 | 1.77 | -0.09 | -4.84 | 1.86 | 1.86 | 1.76 | 199100 |
| 1733434200 | 1.86 | 0.06 | 3.33 | 1.85 | 1.93 | 1.81 | 870500 |
| 1733347800 | 1.8 | -0.06 | -3.23 | 1.86 | 1.87 | 1.8 | 112600 |
| 1733261340 | 1.86 | -0.01 | -0.53 | 1.86 | 1.88 | 1.84 | 87400 |
| 1733174940 | 1.87 | -0.09 | -4.59 | 1.91 | 1.99 | 1.86 | 175900 |
| 1732915740 | 1.96 | 0.06 | 3.16 | 1.93 | 1.96 | 1.81 | 407800 |
| 1732829400 | 1.9 | -0.27 | -12.44 | 2.16 | 2.16 | 1.9 | 270000 |
| 1732743000 | 2.17 | -0.02 | -0.91 | 2.21 | 2.21 | 2.07 | 165000 |
| 1732656600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.13 | 147000 |
| 1732570140 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 91600 |
| 1732310940 | 2.2 | 0.02 | 0.92 | 2.18 | 2.21 | 2.13 | 192900 |
| 1732224600 | 2.18 | 0.09 | 4.31 | 2.08 | 2.19 | 2.02 | 128500 |
| 1732051800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 1.99 | 144200 |
| 1731965340 | 2.08 | -0.01 | -0.48 | 2.09 | 2.09 | 2.02 | 141600 |
| 1731619800 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.0099999 | 180100 |
| 1731533400 | 2.09 | -0.01 | -0.48 | 2.06 | 2.11 | 2.05 | 142200 |
| 1731446940 | 2.1 | 0.05 | 2.44 | 2.0299999 | 2.11 | 1.99 | 759100 |
| 1731360540 | 2.05 | 0.1 | 5.13 | 1.96 | 2.05 | 1.95 | 82500 |
| 1731101400 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.94 | 92300 |
| 1731014940 | 1.97 | -0.11 | -5.29 | 2.05 | 2.09 | 1.97 | 185000 |
| 1730928600 | 2.08 | 0.09 | 4.52 | 1.99 | 2.08 | 1.94 | 368300 |
| 1730842200 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.9 | 322400 |
| 1730755800 | 1.91 | -0.18 | -8.61 | 2.12 | 2.16 | 1.72 | 4593800 |
| 1730496600 | 2.09 | -0.05 | -2.34 | 2.14 | 2.14 | 2.09 | 168300 |
| 1730410200 | 2.14 | -0.12 | -5.31 | 2.21 | 2.2599999 | 2.1 | 575000 |
| 1730323800 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.27 | 2.18 | 347300 |
| 1730237340 | 2.19 | 0.09 | 4.29 | 2.07 | 2.2 | 2.07 | 221100 |
| 1730151000 | 2.1 | 0.01 | 0.48 | 2.05 | 2.12 | 2.0299999 | 1267500 |
| 1729891800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.1 | 2.0299999 | 106800 |
| 1729805400 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.08 | 2 | 2831000 |
| 1729719000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.06 | 1.99 | 232900 |
| 1729632600 | 2.04 | 0.01 | 0.49 | 2.05 | 2.09 | 2.02 | 451900 |
| 1729546140 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.07 | 1.99 | 661400 |
| 1729287000 | 2.02 | -0.1 | -4.72 | 2.15 | 2.15 | 2.02 | 347300 |
| 1729200540 | 2.12 | -0.03 | -1.40 | 2.15 | 2.21 | 2.11 | 622600 |
| 1729114140 | 2.15 | -0.01 | -0.46 | 2.15 | 2.16 | 2.13 | 307800 |
| 1729027740 | 2.16 | -0.02 | -0.92 | 2.16 | 2.19 | 2.14 | 76600 |
| 1728941340 | 2.18 | 0.04 | 1.87 | 2.15 | 2.18 | 2.11 | 140900 |
| 1728682200 | 2.14 | 0 | 0.00 | 2.13 | 2.15 | 2.09 | 178100 |
| 1728595740 | 2.14 | -0.06 | -2.73 | 2.21 | 2.24 | 2.09 | 616100 |
| 1728509400 | 2.2 | -0.12 | -5.17 | 2.31 | 2.32 | 2.17 | 433900 |
| 1728422940 | 2.32 | 0.02 | 0.87 | 2.3 | 2.36 | 2.2799999 | 323000 |
| 1728336600 | 2.3 | 0.1 | 4.55 | 2.27 | 2.3 | 2.1 | 968700 |
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
