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 | -0.16 | -8.88888888889 | 1.8 | 1.92 | 1.59 | 1715992 | 1.80272097 | CS |
| 4 | -0.2 | -10.8695652174 | 1.84 | 1.97 | 1.59 | 1468832 | 1.80789785 | CS |
| 12 | 0.05 | 3.14465408805 | 1.59 | 2.1978 | 1.5601 | 1681351 | 1.90270224 | CS |
| 26 | 0.02 | 1.23456790123 | 1.62 | 2.1978 | 1.25 | 1770848 | 1.64073088 | CS |
| 52 | -0.21 | -11.3513513514 | 1.85 | 2.43 | 1.25 | 2030149 | 1.77751086 | CS |
| 156 | -1.09 | -39.9267399267 | 2.73 | 5.09 | 1.25 | 2277373 | 2.58327428 | CS |
| 260 | -2.12 | -56.3829787234 | 3.76 | 5.09 | 0.43011 | 2208545 | 2.25598313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717453800 | 1.7 | -0.09 | -5.03 | 1.79 | 1.82 | 1.66 | 2008794 |
| 1717194600 | 1.79 | 0.01 | 0.56 | 1.81 | 1.815 | 1.77 | 987046 |
| 1717108200 | 1.78 | -0.02 | -1.11 | 1.8 | 1.83 | 1.77 | 1322366 |
| 1717021800 | 1.8 | -0.11 | -5.76 | 1.87 | 1.88 | 1.785 | 1893182 |
| 1716935400 | 1.91 | 0.11 | 6.11 | 1.8 | 1.92 | 1.8 | 2368573 |
| 1716589800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.83 | 1.77 | 632095 |
| 1716503400 | 1.78 | -0.03 | -1.66 | 1.85 | 1.865 | 1.77 | 745215 |
| 1716417000 | 1.81 | -0.09 | -4.79 | 1.9 | 1.9 | 1.81 | 1040280 |
| 1716330600 | 1.901 | -0.02 | -0.99 | 1.91 | 1.97 | 1.9 | 1271372 |
| 1716244200 | 1.92 | 0.06 | 3.23 | 1.86 | 1.97 | 1.86 | 2464452 |
| 1715985000 | 1.86 | 0.1 | 5.68 | 1.77 | 1.86 | 1.7401 | 1507617 |
| 1715898600 | 1.76 | 0.01 | 0.57 | 1.77 | 1.78 | 1.725 | 1593200 |
| 1715812200 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.72 | 1534675 |
| 1715725800 | 1.79 | 0.02 | 1.13 | 1.78 | 1.795 | 1.74 | 1439489 |
| 1715639400 | 1.77 | 0.02 | 1.14 | 1.75 | 1.78 | 1.74 | 859797 |
| 1715380200 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8091 | 1.73 | 1114261 |
| 1715293800 | 1.79 | 0.02 | 1.13 | 1.79 | 1.795 | 1.74 | 1528670 |
| 1715207400 | 1.77 | -0.02 | -1.12 | 1.78 | 1.8 | 1.73 | 1270748 |
| 1715121000 | 1.79 | -0.18 | -9.14 | 1.84 | 1.88 | 1.79 | 2325981 |
| 1715034600 | 1.97 | 0.07 | 3.68 | 1.92 | 1.99 | 1.92 | 1860461 |
| 1714775400 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9075 | 1.84 | 913317 |
| 1714689000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.92 | 1.86 | 1163639 |
| 1714602600 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9 | 1.81 | 2096080 |
| 1714516200 | 1.9 | -0.1 | -4.76 | 1.97 | 1.98 | 1.9 | 1484607 |
| 1714429800 | 1.995 | -0.01 | -0.25 | 1.99 | 2 | 1.94 | 1251633 |
| 1714170600 | 2 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.96 | 1150056 |
| 1714084200 | 1.99 | 0.03 | 1.53 | 1.95 | 1.99 | 1.92 | 1062717 |
| 1713997800 | 1.96 | -0.06 | -2.97 | 2 | 2.02 | 1.96 | 920478 |
| 1713911400 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.025 | 1.97 | 1157148 |
| 1713825000 | 2.04 | 0.02 | 0.99 | 2 | 2.05 | 1.96 | 1309555 |
| 1713565800 | 2.02 | 0.05 | 2.54 | 1.94 | 2.05 | 1.9213 | 1298688 |
| 1713479400 | 1.97 | -0.04 | -1.99 | 2 | 2.05 | 1.96 | 1218439 |
| 1713393000 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.09 | 1.99 | 866330 |
| 1713306600 | 2.07 | 0.01 | 0.49 | 2.08 | 2.08 | 1.99 | 1084613 |
| 1713220200 | 2.06 | -0.02 | -0.96 | 2.11 | 2.12 | 2.05 | 1483515 |
| 1712961000 | 2.08 | -0.04 | -1.89 | 2.17 | 2.1978 | 2.055 | 1800159 |
| 1712874600 | 2.12 | 0.04 | 1.92 | 2.09 | 2.14 | 2.08 | 2730134 |
| 1712788200 | 2.08 | 0.03 | 1.46 | 2.02 | 2.1 | 2.02 | 1675301 |
| 1712701800 | 2.05 | -0.02 | -0.97 | 2.07 | 2.1 | 2.04 | 1189055 |
| 1712615400 | 2.07 | 0.03 | 1.47 | 2.07 | 2.0995 | 2.0301 | 1841567 |
| 1712356200 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.06 | 1.99 | 1261973 |
| 1712269800 | 2 | -0.09 | -4.31 | 2.1 | 2.1 | 1.975 | 2875875 |
| 1712183400 | 2.09 | 0.1 | 5.03 | 2 | 2.09 | 1.985 | 2837150 |
| 1712097000 | 1.99 | 0.01 | 0.51 | 2.0099999 | 2.04 | 1.95 | 1847269 |
| 1712010600 | 1.98 | 0.02 | 1.02 | 1.97 | 2.0099999 | 1.94 | 1699682 |
| 1711665000 | 1.96 | 0.04 | 2.08 | 1.92 | 1.975 | 1.9 | 1709418 |
| 1711578600 | 1.92 | 0.02 | 1.05 | 1.87 | 1.94 | 1.86 | 1873348 |
| 1711492200 | 1.9 | -0.07 | -3.55 | 1.97 | 1.97 | 1.88 | 1365583 |
| 1711405800 | 1.97 | 0.11 | 5.91 | 1.88 | 1.98 | 1.88 | 2615658 |
| 1711146600 | 1.86 | -0.05 | -2.62 | 1.9 | 1.91 | 1.85 | 922894 |
| 1711060200 | 1.91 | 0.01 | 0.53 | 1.92 | 1.92 | 1.88 | 1142398 |
| 1710973800 | 1.9 | 0.08 | 4.40 | 1.82 | 1.93 | 1.785 | 2839074 |
| 1710887400 | 1.82 | -0.04 | -2.15 | 1.84 | 1.88 | 1.82 | 1661922 |
| 1710801000 | 1.86 | -0.01 | -0.53 | 1.88 | 1.9 | 1.78 | 3177494 |
| 1710541800 | 1.87 | 0.08 | 4.47 | 1.81 | 1.9 | 1.8 | 2935112 |
| 1710455400 | 1.79 | 0.09 | 5.29 | 1.72 | 1.81 | 1.71 | 3532905 |
| 1710369000 | 1.7 | 0.04 | 2.41 | 1.67 | 1.78 | 1.67 | 2812492 |
| 1710282600 | 1.66 | 0.05 | 3.11 | 1.59 | 1.68 | 1.5601 | 2942788 |
| 1710196200 | 1.61 | 0.05 | 3.21 | 1.56 | 1.6299999 | 1.49 | 2968317 |
| 1709940600 | 1.56 | 0.11 | 7.59 | 1.47 | 1.58 | 1.47 | 4322482 |
| 1709854200 | 1.45 | 0.03 | 2.11 | 1.43 | 1.46 | 1.41 | 1128809 |
| 1709767800 | 1.42 | 0.02 | 1.43 | 1.43 | 1.45 | 1.3899999 | 1274861 |
| 1709681400 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.4 | 1031849 |
| 1709595000 | 1.43 | -0.04 | -2.72 | 1.48 | 1.485 | 1.4112 | 1335709 |
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
