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 | -1.96078431373 | 1.53 | 1.57 | 1.44 | 71460 | 1.51872096 | CS |
| 4 | 0.04 | 2.7397260274 | 1.46 | 1.63 | 1.41 | 76763 | 1.52834625 | CS |
| 12 | 0.13 | 9.48905109489 | 1.37 | 1.63 | 1.22 | 94573 | 1.41175719 | CS |
| 26 | -0.55 | -26.8292682927 | 2.05 | 2.11 | 1.22 | 104724 | 1.58076445 | CS |
| 52 | -1.67 | -52.6813880126 | 3.17 | 3.17 | 1.22 | 98309 | 2.00950262 | CS |
| 156 | -2.09 | -58.217270195 | 3.59 | 4.4 | 1.22 | 213219 | 2.9182437 | CS |
| 260 | -16.8 | -91.8032786885 | 18.3 | 18.5 | 1.22 | 1943465 | 9.71918633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 1.5 | -0.01 | -0.66 | 1.44 | 1.54 | 1.44 | 93200 |
| 1739482140 | 1.51 | 0.03 | 2.03 | 1.48 | 1.52 | 1.45 | 86200 |
| 1739395740 | 1.48 | -0.08 | -5.13 | 1.49 | 1.54 | 1.47 | 55500 |
| 1739309400 | 1.56 | 0.08 | 5.41 | 1.52 | 1.56 | 1.44 | 135500 |
| 1739222940 | 1.48 | -0.01 | -0.67 | 1.55 | 1.55 | 1.47 | 39200 |
| 1738963800 | 1.49 | -0.07 | -4.49 | 1.53 | 1.57 | 1.49 | 40900 |
| 1738877340 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.52 | 81600 |
| 1738790940 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.53 | 27500 |
| 1738704600 | 1.55 | -0.02 | -1.27 | 1.55 | 1.61 | 1.55 | 58500 |
| 1738618200 | 1.57 | 0.03 | 1.95 | 1.53 | 1.6 | 1.52 | 47400 |
| 1738358940 | 1.54 | -0.06 | -3.75 | 1.58 | 1.6299999 | 1.54 | 62900 |
| 1738272540 | 1.6 | 0.07 | 4.58 | 1.52 | 1.6299999 | 1.51 | 127800 |
| 1738186200 | 1.53 | -0.06 | -3.77 | 1.6 | 1.6 | 1.52 | 60100 |
| 1738099740 | 1.59 | 0.08 | 5.30 | 1.51 | 1.6 | 1.51 | 181200 |
| 1738013340 | 1.51 | 0.05 | 3.42 | 1.46 | 1.55 | 1.43 | 79200 |
| 1737754200 | 1.46 | -0.02 | -1.35 | 1.47 | 1.51 | 1.41 | 59400 |
| 1737667740 | 1.48 | 0.05 | 3.50 | 1.47 | 1.59 | 1.47 | 187000 |
| 1737581400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737495000 | 1.43 | -0.03 | -2.05 | 1.49 | 1.5 | 1.42 | 53300 |
| 1737408600 | 1.46 | -0.02 | -1.35 | 1.44 | 1.49 | 1.43 | 35300 |
| 1737149400 | 1.48 | 0.03 | 2.07 | 1.46 | 1.49 | 1.43 | 40000 |
| 1737062940 | 1.45 | 0.03 | 2.11 | 1.46 | 1.48 | 1.4 | 98700 |
| 1736976540 | 1.42 | 0.02 | 1.43 | 1.4 | 1.49 | 1.4 | 243300 |
| 1736890140 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.33 | 102000 |
| 1736803740 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.35 | 121500 |
| 1736544540 | 1.43 | 0.03 | 2.14 | 1.35 | 1.44 | 1.35 | 126500 |
| 1736458140 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.33 | 152500 |
| 1736371740 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.34 | 34000 |
| 1736285400 | 1.4 | 0.03 | 2.19 | 1.4 | 1.4 | 1.36 | 35900 |
| 1736198940 | 1.37 | 0.11 | 8.73 | 1.26 | 1.3799999 | 1.26 | 180600 |
| 1735939740 | 1.26 | 0 | 0.00 | 1.26 | 1.31 | 1.26 | 38800 |
| 1735853400 | 1.26 | 0.01 | 0.80 | 1.33 | 1.35 | 1.25 | 77200 |
| 1735594200 | 1.25 | -0.06 | -4.58 | 1.3 | 1.37 | 1.25 | 83700 |
| 1735334940 | 1.31 | 0.06 | 4.80 | 1.26 | 1.3799999 | 1.25 | 68800 |
| 1735248540 | 1.25 | -0.08 | -6.02 | 1.33 | 1.3799999 | 1.25 | 101500 |
| 1734989340 | 1.33 | -0.05 | -3.62 | 1.4 | 1.41 | 1.33 | 40300 |
| 1734730200 | 1.3799999 | 0 | 0.00 | 1.4 | 1.43 | 1.34 | 105900 |
| 1734643800 | 1.3799999 | 0.1 | 7.81 | 1.25 | 1.44 | 1.25 | 201300 |
| 1734557400 | 1.28 | -0.06 | -4.48 | 1.3 | 1.35 | 1.28 | 56300 |
| 1734470940 | 1.34 | 0.04 | 3.08 | 1.34 | 1.3799999 | 1.29 | 67400 |
| 1734384540 | 1.3 | -0.04 | -2.99 | 1.32 | 1.3799999 | 1.28 | 88500 |
| 1734125340 | 1.34 | 0 | 0.00 | 1.35 | 1.36 | 1.3 | 98400 |
| 1734039000 | 1.34 | -0.02 | -1.47 | 1.32 | 1.3899999 | 1.27 | 120800 |
| 1733952540 | 1.36 | 0.01 | 0.74 | 1.35 | 1.41 | 1.33 | 226300 |
| 1733866140 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.22 | 243400 |
| 1733779740 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.31 | 43700 |
| 1733520600 | 1.33 | -0.11 | -7.64 | 1.44 | 1.44 | 1.33 | 120500 |
| 1733434200 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 62800 |
| 1733347800 | 1.42 | 0.08 | 5.97 | 1.34 | 1.42 | 1.32 | 61500 |
| 1733261340 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.33 | 214300 |
| 1733174940 | 1.41 | 0.04 | 2.92 | 1.31 | 1.41 | 1.31 | 56200 |
| 1732915740 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.3 | 166500 |
| 1732829400 | 1.36 | -0.09 | -6.21 | 1.42 | 1.43 | 1.35 | 114100 |
| 1732743000 | 1.45 | -0.02 | -1.36 | 1.46 | 1.48 | 1.41 | 47100 |
| 1732656600 | 1.47 | 0.03 | 2.08 | 1.4 | 1.47 | 1.4 | 49600 |
| 1732570140 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.46 | 1.3799999 | 43900 |
| 1732310940 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.42 | 1.37 | 49200 |
| 1732224600 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.48 | 1.3799999 | 89900 |
| 1732051800 | 1.45 | 0.04 | 2.84 | 1.42 | 1.47 | 1.3799999 | 88700 |
| 1731965340 | 1.41 | 0.06 | 4.44 | 1.34 | 1.41 | 1.32 | 56000 |
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
