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 | 0.125 | 7.98722044728 | 1.565 | 3.25 | 1.56 | 15504232 | 2.62563035 | CS |
| 4 | 0.48 | 39.6694214876 | 1.21 | 3.25 | 1.04 | 3896319 | 2.61810083 | CS |
| 12 | 0.56 | 49.5575221239 | 1.13 | 3.25 | 1.04 | 1348760 | 2.61284697 | CS |
| 26 | 0.01 | 0.595238095238 | 1.68 | 3.25 | 1.0199 | 633929 | 2.60724534 | CS |
| 52 | -2.01 | -54.3243243243 | 3.7 | 4.35 | 1.0199 | 334259 | 2.64465746 | CS |
| 156 | -2.01 | -54.3243243243 | 3.7 | 4.35 | 1.0199 | 334259 | 2.64465746 | CS |
| 260 | -2.01 | -54.3243243243 | 3.7 | 4.35 | 1.0199 | 334259 | 2.64465746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 1.96 | -0.12 | -5.77 | 2.02 | 2.02 | 1.8903 | 69283 |
| 1715293800 | 2.08 | 0.06 | 2.97 | 1.97 | 2.09 | 1.72 | 200186 |
| 1715207400 | 2.02 | 0.14 | 7.45 | 1.77 | 2.2 | 1.57 | 874165 |
| 1715121000 | 1.88 | -0.77 | -29.06 | 2.42 | 2.45 | 1.6701 | 1527959 |
| 1715034600 | 2.65 | 1.51 | 132.44 | 1.565 | 3.25 | 1.56 | 74849566 |
| 1714775400 | 1.1400999 | 0.03 | 2.71 | 1.1399999 | 1.2 | 1.12 | 279948 |
| 1714689000 | 1.11 | -0.05 | -4.31 | 1.16 | 1.205 | 1.04 | 6043 |
| 1714602600 | 1.16 | -0.01 | -0.85 | 1.212 | 1.212 | 1.15 | 1120 |
| 1714516200 | 1.17 | -0.04 | -3.31 | 1.26 | 1.26 | 1.165 | 709 |
| 1714429800 | 1.21 | 0.05 | 4.31 | 1.18 | 1.2209 | 1.145 | 2699 |
| 1714170600 | 1.16 | -0.04 | -3.33 | 1.18 | 1.2 | 1.08 | 2465 |
| 1714084200 | 1.2 | 0.03 | 2.56 | 1.1 | 1.2 | 1.06 | 10744 |
| 1713997800 | 1.17 | -0.13 | -10.00 | 1.3 | 1.3 | 1.1 | 26279 |
| 1713911400 | 1.3 | -0.09 | -6.47 | 1.3879999 | 1.3879999 | 1.19 | 2077 |
| 1713825000 | 1.3899999 | -0.01 | -0.71 | 1.1 | 1.4 | 1.1 | 38376 |
| 1713565800 | 1.4 | 0 | 0.00 | 1.3 | 1.42 | 1.11 | 6923 |
| 1713479400 | 1.4 | 0.08 | 6.08 | 1.16 | 1.4 | 1.16 | 8613 |
| 1713393000 | 1.3198 | 0.23 | 21.08 | 1.2 | 1.3198 | 1.11 | 2589 |
| 1713306600 | 1.09 | -0.16 | -12.80 | 1.2102 | 1.245 | 1.08 | 16203 |
| 1713220200 | 1.25 | 0.07 | 5.93 | 1.21 | 1.3236 | 1.21 | 929 |
| 1712961000 | 1.18 | -0.1 | -7.81 | 1.3 | 1.3 | 1.18 | 247 |
| 1712874600 | 1.28 | 0.04 | 3.22 | 1.15 | 1.28 | 1.15 | 1789 |
| 1712788200 | 1.2401 | 0.01 | 0.82 | 1.24 | 1.2401 | 1.24 | 1292 |
| 1712701800 | 1.23 | -0.09 | -6.82 | 1.31 | 1.33 | 1.1976 | 1896 |
| 1712615400 | 1.32 | -0.12 | -8.33 | 1.45 | 1.45 | 1.28 | 5423 |
| 1712356200 | 1.44 | 0.24 | 20.00 | 1.2 | 1.44 | 1.15 | 15490 |
| 1712269800 | 1.2 | -0.03 | -2.52 | 1.24 | 1.24 | 1.16 | 6193 |
| 1712183400 | 1.231 | -0.03 | -2.45 | 1.2584 | 1.26 | 1.231 | 423 |
| 1712097000 | 1.2619 | -0.06 | -4.40 | 1.25 | 1.2619 | 1.25 | 841 |
| 1712010600 | 1.32 | -0.15 | -10.20 | 1.44 | 1.47 | 1.19 | 4284 |
| 1711665000 | 1.47 | 0.26 | 21.49 | 1.37 | 1.59 | 1.36 | 39342 |
| 1711578600 | 1.21 | 0.02 | 1.67 | 1.23 | 1.37 | 1.1901 | 1581 |
| 1711492200 | 1.1901 | -0.15 | -11.18 | 1.26 | 1.29 | 1.19 | 10570 |
| 1711405800 | 1.3399 | 0.17 | 14.52 | 1.34 | 1.34 | 1.16 | 22691 |
| 1711146600 | 1.17 | -0.02 | -1.68 | 1.27 | 1.3 | 1.1299999 | 2391 |
| 1711060200 | 1.19 | 0 | 0.00 | 1.22 | 1.22 | 1.19 | 8098 |
| 1710973800 | 1.19 | 0.02 | 1.71 | 1.4 | 1.4 | 1.18 | 647 |
| 1710887400 | 1.17 | -0.12 | -9.30 | 1.25 | 1.4 | 1.0754999 | 11255 |
| 1710801000 | 1.29 | 0.04 | 3.20 | 1.26 | 1.2963 | 1.26 | 3834 |
| 1710541800 | 1.25 | -0.09 | -6.72 | 1.34 | 1.34 | 1.16 | 4176 |
| 1710455400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 21 |
| 1710369000 | 1.34 | -0.02 | -1.11 | 1.35 | 1.35 | 1.34 | 513 |
| 1710282600 | 1.355 | 0.02 | 1.24 | 1.3799999 | 1.3899999 | 1.34 | 1413 |
| 1710196200 | 1.3384 | -0.01 | -1.09 | 1.35 | 1.35 | 1.1437 | 4121 |
| 1709940600 | 1.3532 | 0.08 | 6.52 | 1.32 | 1.3532 | 1.28 | 3163 |
| 1709854200 | 1.2704 | -0.01 | -1.14 | 1.32 | 1.32 | 1.2704 | 870 |
| 1709767800 | 1.285 | -0.04 | -2.65 | 1.235 | 1.285 | 1.235 | 620 |
| 1709681400 | 1.32 | 0.02 | 1.53 | 1.363 | 1.4 | 1.32 | 3411 |
| 1709595000 | 1.3001 | -0.03 | -2.25 | 1.35 | 1.3799999 | 1.2569999 | 2257 |
| 1709335800 | 1.33 | 0.11 | 9.02 | 1.23 | 1.45 | 1.23 | 17238 |
| 1709249400 | 1.22 | 0.07 | 5.88 | 1.2 | 1.3289 | 1.15 | 12239 |
| 1709163000 | 1.1521999 | 0.02 | 1.96 | 1.18 | 1.2099 | 1.11 | 13087 |
| 1709076600 | 1.1299999 | 0.06 | 5.60 | 1.1 | 1.15 | 1.1 | 76808 |
| 1708990200 | 1.0701 | -0.02 | -1.83 | 1.1 | 1.11 | 1.0701 | 868 |
| 1708731000 | 1.09 | -0.15 | -12.10 | 1.1012 | 1.1399999 | 1.09 | 5276 |
| 1708644600 | 1.24 | 0.05 | 4.20 | 1.12 | 1.2442 | 1.12 | 4483 |
| 1708558200 | 1.19 | 0.01 | 0.85 | 1.34 | 1.34 | 1.09 | 8913 |
| 1708471800 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.2 | 1.1299999 | 4368 |
| 1708126200 | 1.12 | -0.04 | -3.83 | 1.05 | 1.15 | 1.03 | 3952 |
| 1708039800 | 1.1646 | 0.09 | 8.73 | 1.09 | 1.1646 | 1.09 | 2310 |
| 1707953400 | 1.0711 | 0.01 | 1.05 | 1.11 | 1.11 | 1.0711 | 832 |
| 1707867000 | 1.06 | -0.11 | -9.40 | 1.16 | 1.16 | 1.05 | 1689 |
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
