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 | 0.01 | 0.520833333333 | 1.92 | 2.07 | 1.8 | 971356 | 1.88574147 | CS |
| 4 | -0.04 | -2.03045685279 | 1.97 | 2.85 | 1.76 | 2417178 | 2.30254875 | CS |
| 12 | 0.15 | 8.42696629213 | 1.78 | 2.85 | 1.58 | 1717797 | 2.08044218 | CS |
| 26 | 0.71 | 58.1967213115 | 1.22 | 2.85 | 1.025 | 1433095 | 1.8427756 | CS |
| 52 | 0.06 | 3.20855614973 | 1.87 | 2.85 | 1.025 | 1097538 | 1.8176529 | CS |
| 156 | -19.07 | -90.8095238095 | 21 | 22.91 | 1.025 | 978171 | 3.94923313 | CS |
| 260 | -0.27 | -12.2727272727 | 2.2 | 22.91 | 1.025 | 870030 | 3.88956547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.93 | 0.09 | 4.89 | 1.85 | 1.9425 | 1.825 | 875398 |
| 1714084500 | 1.84 | -0.03 | -1.60 | 1.87 | 1.92 | 1.81 | 821904 |
| 1713998100 | 1.87 | -0.1 | -5.08 | 1.96 | 1.96 | 1.845 | 842714 |
| 1713911700 | 1.97 | 0.1 | 5.35 | 1.87 | 2.07 | 1.87 | 1199923 |
| 1713825300 | 1.87 | 0.02 | 1.08 | 1.88 | 1.9 | 1.8 | 1048127 |
| 1713566100 | 1.85 | -0.06 | -3.14 | 1.92 | 1.98 | 1.84 | 944114 |
| 1713479700 | 1.91 | -0.07 | -3.54 | 2.05 | 2.05 | 1.91 | 1016523 |
| 1713393300 | 1.98 | -0.17 | -7.91 | 2.18 | 2.2 | 1.98 | 1472029 |
| 1713306900 | 2.15 | 0.08 | 3.86 | 2.07 | 2.205 | 2.0400999 | 1211463 |
| 1713220500 | 2.07 | -0.23 | -10.00 | 2.2799999 | 2.37 | 2.07 | 1748326 |
| 1712961300 | 2.3 | -0.17 | -6.88 | 2.44 | 2.55 | 2.22 | 1630821 |
| 1712874900 | 2.47 | 0.04 | 1.65 | 2.45 | 2.5 | 2.37 | 1965832 |
| 1712788500 | 2.43 | 0.04 | 1.67 | 2.3 | 2.4976 | 2.2599999 | 2483401 |
| 1712702100 | 2.39 | -0.21 | -8.08 | 2.48 | 2.585 | 2.38 | 2597221 |
| 1712615700 | 2.6 | 0.15 | 6.12 | 2.49 | 2.64 | 2.4109 | 3352785 |
| 1712356500 | 2.45 | -0.06 | -2.39 | 2.45 | 2.5492 | 2.32 | 2523152 |
| 1712270100 | 2.5099999 | 0.12 | 5.02 | 2.44 | 2.85 | 2.38 | 8152744 |
| 1712183700 | 2.39 | 0.52 | 27.81 | 1.95 | 2.48 | 1.83 | 9937036 |
| 1712097300 | 1.87 | 0.01 | 0.54 | 1.82 | 1.88 | 1.77 | 927905 |
| 1712010900 | 1.86 | -0.11 | -5.58 | 1.97 | 1.97 | 1.76 | 2050355 |
| 1711665300 | 1.97 | 0.18 | 10.06 | 1.805 | 2.04 | 1.8 | 2949719 |
| 1711578900 | 1.79 | 0.06 | 3.47 | 1.8 | 1.83 | 1.68 | 1338763 |
| 1711492500 | 1.73 | 0.07 | 4.22 | 1.7 | 1.76 | 1.67 | 883477 |
| 1711406100 | 1.66 | 0.03 | 1.84 | 1.62 | 1.715 | 1.6101 | 1174060 |
| 1711146900 | 1.6299999 | -0.04 | -2.40 | 1.65 | 1.6698 | 1.6 | 897279 |
| 1711060500 | 1.67 | -0.03 | -1.76 | 1.72 | 1.72 | 1.62 | 1086548 |
| 1710974100 | 1.7 | 0.03 | 1.80 | 1.67 | 1.7 | 1.58 | 1614669 |
| 1710887700 | 1.67 | 0 | 0.00 | 1.7 | 1.73 | 1.6399999 | 879404 |
| 1710801300 | 1.67 | -0.1 | -5.65 | 1.79 | 1.79 | 1.61 | 1589695 |
| 1710542100 | 1.77 | 0.09 | 5.36 | 1.7 | 1.8 | 1.7 | 940411 |
| 1710455700 | 1.68 | -0.16 | -8.70 | 1.87 | 1.87 | 1.6399999 | 2992900 |
| 1710369300 | 1.84 | -0.07 | -3.66 | 1.9 | 1.975 | 1.82 | 1919713 |
| 1710282900 | 1.91 | -0.11 | -5.45 | 2.05 | 2.05 | 1.84 | 1833573 |
| 1710196500 | 2.02 | -0.08 | -3.81 | 2.18 | 2.2 | 2 | 1223945 |
| 1709940900 | 2.1 | -0.09 | -4.11 | 2.23 | 2.315 | 2.085 | 2034394 |
| 1709854500 | 2.19 | 0.2 | 10.05 | 2.09 | 2.3 | 2 | 5517740 |
| 1709768100 | 1.99 | -0.02 | -1.00 | 2.09 | 2.09 | 1.9 | 1070359 |
| 1709681700 | 2.0099999 | -0.08 | -3.83 | 2.12 | 2.12 | 2.0099999 | 741298 |
| 1709595300 | 2.09 | -0.04 | -1.88 | 2.19 | 2.19 | 2.07 | 1308532 |
| 1709336100 | 2.13 | 0.19 | 9.79 | 1.94 | 2.185 | 1.92 | 1718716 |
| 1709249700 | 1.94 | -0.02 | -1.02 | 2 | 2.04 | 1.9106 | 892587 |
| 1709163300 | 1.96 | -0.04 | -2.00 | 2 | 2.0799 | 1.94 | 1462737 |
| 1709076900 | 2 | 0.1 | 5.26 | 1.92 | 2.02 | 1.91 | 1027735 |
| 1708990500 | 1.9 | 0.08 | 4.40 | 1.81 | 1.95 | 1.81 | 606740 |
| 1708731300 | 1.82 | -0.01 | -0.55 | 1.83 | 1.885 | 1.82 | 634905 |
| 1708644900 | 1.83 | -0.05 | -2.66 | 1.88 | 1.93 | 1.815 | 997971 |
| 1708558500 | 1.88 | -0.13 | -6.47 | 2.02 | 2.02 | 1.87 | 1068591 |
| 1708472100 | 2.0099999 | 0.17 | 9.24 | 1.85 | 2.05 | 1.84 | 2837361 |
| 1708126500 | 1.84 | 0.04 | 2.22 | 1.79 | 1.88 | 1.775 | 1156369 |
| 1708040100 | 1.8 | 0.03 | 1.69 | 1.78 | 1.83 | 1.73 | 707528 |
| 1707953700 | 1.77 | 0.03 | 1.72 | 1.76 | 1.79 | 1.72 | 851292 |
| 1707867300 | 1.74 | -0.14 | -7.45 | 1.78 | 1.84 | 1.73 | 1025883 |
| 1707780900 | 1.88 | 0.15 | 8.67 | 1.76 | 1.93 | 1.72 | 1509269 |
| 1707521700 | 1.73 | -0.02 | -1.14 | 1.78 | 1.78 | 1.68 | 672308 |
| 1707435300 | 1.75 | 0.05 | 2.94 | 1.71 | 1.76 | 1.67 | 837880 |
| 1707348900 | 1.7 | -0.09 | -5.03 | 1.79 | 1.8 | 1.665 | 1094922 |
| 1707262500 | 1.79 | 0.05 | 2.87 | 1.75 | 1.81 | 1.725 | 673000 |
| 1707176100 | 1.74 | -0.03 | -1.69 | 1.73 | 1.7799 | 1.7003 | 633685 |
| 1706916900 | 1.77 | -0.04 | -2.21 | 1.78 | 1.82 | 1.715 | 1299878 |
| 1706830500 | 1.81 | 0.03 | 1.69 | 1.8 | 1.85 | 1.76 | 661345 |
| 1706744100 | 1.78 | -0.07 | -3.78 | 1.8 | 1.8999 | 1.76 | 1255054 |
| 1706657700 | 1.85 | -0.11 | -5.61 | 1.96 | 1.96 | 1.83 | 1150431 |
| 1706571300 | 1.96 | 0.24 | 13.95 | 1.72 | 1.97 | 1.67 | 1920278 |
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
