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 | 0.015 | 0.9375 | 1.6 | 1.65 | 1.5729 | 9622 | 1.62614611 | CS |
| 4 | 0.015 | 0.9375 | 1.6 | 1.8 | 1.52 | 27750 | 1.63444553 | CS |
| 12 | 0.115 | 7.66666666667 | 1.5 | 1.8 | 1.36 | 23605 | 1.5388292 | CS |
| 26 | -2.255 | -58.2687338501 | 3.87 | 5.2 | 1.27 | 58258 | 2.31397789 | CS |
| 52 | -0.315 | -16.3212435233 | 1.93 | 5.2 | 1.27 | 73289 | 2.60503985 | CS |
| 156 | -4.185 | -72.1551724138 | 5.8 | 9.545 | 1.27 | 164918 | 4.2738422 | CS |
| 260 | 0.285 | 21.4285714286 | 1.33 | 19.88 | 0.2501 | 262860 | 4.32933345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 1.615 | -0.01 | -0.31 | 1.61 | 1.65 | 1.61 | 4450 |
| 1714084200 | 1.62 | -0 | -0.15 | 1.6 | 1.6367 | 1.6 | 9140 |
| 1713997800 | 1.6225 | -0.01 | -0.36 | 1.6299999 | 1.6299999 | 1.62 | 848 |
| 1713911400 | 1.6284 | -0 | -0.10 | 1.6399999 | 1.6399999 | 1.5729 | 13063 |
| 1713825000 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.58 | 20609 |
| 1713565800 | 1.6 | -0.06 | -3.32 | 1.65 | 1.67 | 1.59 | 32434 |
| 1713479400 | 1.655 | 0.06 | 3.92 | 1.58 | 1.7 | 1.56 | 36989 |
| 1713393000 | 1.5925 | -0.05 | -2.90 | 1.62 | 1.65 | 1.5925 | 12220 |
| 1713306600 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.68 | 1.5969 | 12232 |
| 1713220200 | 1.6299999 | -0.03 | -1.51 | 1.71 | 1.73 | 1.58 | 47373 |
| 1712961000 | 1.655 | 0.04 | 2.32 | 1.6299999 | 1.69 | 1.6 | 25996 |
| 1712874600 | 1.6175 | -0.03 | -1.97 | 1.66 | 1.7 | 1.59 | 27501 |
| 1712788200 | 1.65 | -0.06 | -3.54 | 1.7 | 1.8 | 1.6451 | 29549 |
| 1712701800 | 1.7105 | 0.05 | 2.77 | 1.66 | 1.74 | 1.65 | 43385 |
| 1712615400 | 1.6644 | 0.05 | 3.18 | 1.62 | 1.7 | 1.5491 | 60835 |
| 1712356200 | 1.6131 | 0 | 0.19 | 1.58 | 1.62 | 1.52 | 37684 |
| 1712269800 | 1.61 | 0 | 0.00 | 1.62 | 1.62 | 1.55 | 93798 |
| 1712183400 | 1.61 | -0.01 | -0.62 | 1.61 | 1.6399999 | 1.6 | 22010 |
| 1712097000 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6298999 | 1.59 | 12709 |
| 1712010600 | 1.6 | 0.02 | 0.95 | 1.6 | 1.6 | 1.55 | 12177 |
| 1711665000 | 1.585 | 0.03 | 2.24 | 1.56 | 1.6 | 1.5379 | 27390 |
| 1711578600 | 1.5503 | 0 | 0.02 | 1.56 | 1.56 | 1.545 | 2602 |
| 1711492200 | 1.55 | -0.06 | -3.73 | 1.6 | 1.6 | 1.51 | 8427 |
| 1711405800 | 1.61 | 0.06 | 3.87 | 1.59 | 1.6358 | 1.56 | 42721 |
| 1711146600 | 1.55 | 0.05 | 3.33 | 1.52 | 1.555 | 1.5 | 14875 |
| 1711060200 | 1.5 | -0.02 | -1.32 | 1.49 | 1.53 | 1.49 | 15328 |
| 1710973800 | 1.52 | 0.07 | 4.83 | 1.46 | 1.53 | 1.45 | 4064 |
| 1710887400 | 1.45 | 0.01 | 0.69 | 1.45 | 1.5204 | 1.44 | 18617 |
| 1710801000 | 1.44 | -0.01 | -0.69 | 1.42 | 1.48 | 1.41 | 29026 |
| 1710541800 | 1.45 | -0.04 | -2.68 | 1.5 | 1.51 | 1.45 | 19136 |
| 1710455400 | 1.49 | 0 | 0.00 | 1.49 | 1.5888 | 1.4631 | 11847 |
| 1710369000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.47 | 13927 |
| 1710282600 | 1.48 | -0.05 | -3.27 | 1.53 | 1.555 | 1.48 | 62458 |
| 1710196200 | 1.53 | 0.03 | 2.00 | 1.5 | 1.6 | 1.4901 | 18718 |
| 1709940600 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.4524999 | 6395 |
| 1709854200 | 1.49 | 0.04 | 2.76 | 1.44 | 1.49 | 1.4 | 8338 |
| 1709767800 | 1.45 | 0.01 | 0.69 | 1.3899999 | 1.45 | 1.3899999 | 27133 |
| 1709681400 | 1.44 | 0 | 0.00 | 1.42 | 1.44 | 1.41 | 9493 |
| 1709595000 | 1.44 | 0.02 | 1.41 | 1.44 | 1.44 | 1.4 | 5417 |
| 1709335800 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.381 | 18195 |
| 1709249400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.44 | 17724 |
| 1709163000 | 1.46 | -0.03 | -2.01 | 1.45 | 1.51 | 1.42 | 15947 |
| 1709076600 | 1.49 | -0.02 | -1.32 | 1.49 | 1.51 | 1.42 | 15726 |
| 1708990200 | 1.51 | 0.05 | 3.42 | 1.51 | 1.54 | 1.4454 | 32014 |
| 1708731000 | 1.46 | -0.06 | -3.95 | 1.52 | 1.52 | 1.41 | 15377 |
| 1708644600 | 1.52 | -0.04 | -2.56 | 1.59 | 1.6 | 1.4641 | 18462 |
| 1708558200 | 1.56 | 0.19 | 13.87 | 1.44 | 1.56 | 1.36 | 98448 |
| 1708471800 | 1.37 | -0.04 | -2.84 | 1.42 | 1.42 | 1.37 | 111367 |
| 1708126200 | 1.41 | 0 | 0.00 | 1.41 | 1.4289 | 1.3799999 | 4533 |
| 1708039800 | 1.41 | -0.02 | -1.40 | 1.4 | 1.43 | 1.3799999 | 6011 |
| 1707953400 | 1.43 | 0.03 | 2.14 | 1.42 | 1.49 | 1.36 | 8134 |
| 1707867000 | 1.4 | -0.01 | -0.71 | 1.42 | 1.45 | 1.385 | 13458 |
| 1707780600 | 1.41 | -0.01 | -0.62 | 1.4 | 1.49 | 1.4 | 26752 |
| 1707521400 | 1.4188 | 0.02 | 1.34 | 1.41 | 1.43 | 1.3799999 | 9645 |
| 1707435000 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4269 | 1.3749 | 13952 |
| 1707348600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.41 | 1.3799999 | 6534 |
| 1707262200 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4399 | 1.37 | 19465 |
| 1707175800 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.41 | 16439 |
| 1706916600 | 1.48 | 0.03 | 2.07 | 1.44 | 1.5129 | 1.44 | 17123 |
| 1706830200 | 1.45 | -0.03 | -2.03 | 1.48 | 1.54 | 1.43 | 62221 |
| 1706743800 | 1.48 | -0.04 | -2.67 | 1.52 | 1.5399 | 1.47 | 22197 |
| 1706657400 | 1.5206 | 0.03 | 2.05 | 1.49 | 1.53 | 1.4801 | 6414 |
| 1706571000 | 1.49 | -0.04 | -2.61 | 1.52 | 1.52 | 1.48 | 13758 |
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
