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 | 0.02 | 1.20481927711 | 1.66 | 1.95 | 1.61 | 4048 | 1.65965392 | CS |
| 4 | -0.04 | -2.32558139535 | 1.72 | 1.95 | 1.56 | 6951 | 1.75084276 | CS |
| 12 | 0.34 | 25.3731343284 | 1.34 | 2.3 | 1.01 | 29284 | 1.69804143 | CS |
| 26 | -0.68 | -28.813559322 | 2.36 | 2.8 | 1.01 | 49193 | 1.93883264 | CS |
| 52 | -1.1984 | -41.6342412451 | 2.8784 | 4.56 | 1.01 | 113200 | 2.91022219 | CS |
| 156 | -28.64 | -94.4591029024 | 30.32 | 31.04 | 1.01 | 665397 | 18.62407302 | CS |
| 260 | -3.4464 | -67.2284644195 | 5.1264 | 75.2 | 1.01 | 738904 | 24.43332191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.68 | 0.05 | 3.07 | 1.61 | 1.68 | 1.61 | 1600 |
| 1714084500 | 1.6299999 | -0.05 | -2.69 | 1.62 | 1.7399 | 1.62 | 5437 |
| 1713998100 | 1.675 | 0.05 | 3.40 | 1.65 | 1.7248 | 1.6301 | 1127 |
| 1713911700 | 1.62 | -0.12 | -6.90 | 1.71 | 1.93 | 1.62 | 7158 |
| 1713825300 | 1.74 | 0.09 | 5.19 | 1.66 | 1.95 | 1.65 | 4919 |
| 1713566100 | 1.6541999 | 0.02 | 1.48 | 1.6299999 | 1.78 | 1.61 | 1481 |
| 1713479700 | 1.6299999 | 0.03 | 1.87 | 1.56 | 1.71 | 1.56 | 6286 |
| 1713393300 | 1.6 | -0.13 | -7.51 | 1.7 | 1.7 | 1.6 | 9606 |
| 1713306900 | 1.73 | -0.12 | -6.23 | 1.78 | 1.78 | 1.7 | 6475 |
| 1713220500 | 1.845 | 0.01 | 0.82 | 1.81 | 1.845 | 1.674 | 12601 |
| 1712961300 | 1.83 | 0.01 | 0.55 | 1.82 | 1.9 | 1.7325 | 7698 |
| 1712874900 | 1.82 | -0.02 | -1.09 | 1.81 | 1.82 | 1.7501 | 3948 |
| 1712788500 | 1.84 | -0.01 | -0.54 | 1.8467 | 1.8467 | 1.8001 | 5421 |
| 1712702100 | 1.85 | 0.11 | 6.32 | 1.9 | 1.95 | 1.79 | 25770 |
| 1712615700 | 1.7401 | 0.05 | 2.85 | 1.74 | 1.81 | 1.72 | 6679 |
| 1712356500 | 1.6919 | -0.07 | -3.87 | 1.73 | 1.7388 | 1.66 | 2784 |
| 1712270100 | 1.76 | 0.04 | 2.33 | 1.72 | 1.785 | 1.715 | 7558 |
| 1712183700 | 1.72 | -0.01 | -0.58 | 1.71 | 1.73 | 1.66 | 1586 |
| 1712097300 | 1.73 | 0.04 | 2.37 | 1.7519 | 1.8167 | 1.68 | 17778 |
| 1712010900 | 1.69 | -0.03 | -1.50 | 1.72 | 1.74 | 1.69 | 3105 |
| 1711665300 | 1.7158 | -0.04 | -2.51 | 1.66 | 1.7158 | 1.5955 | 22207 |
| 1711578900 | 1.76 | 0.1 | 6.02 | 1.83 | 1.84 | 1.62 | 11061 |
| 1711492500 | 1.66 | 0 | 0.00 | 1.67 | 1.74 | 1.65 | 3610 |
| 1711406100 | 1.66 | -0.05 | -2.92 | 1.69 | 1.735 | 1.6208 | 5125 |
| 1711146900 | 1.71 | 0.07 | 4.27 | 1.61 | 1.9 | 1.61 | 26130 |
| 1711060500 | 1.6399999 | -0.11 | -6.29 | 1.74 | 1.83 | 1.6399999 | 14086 |
| 1710974100 | 1.75 | 0.06 | 3.55 | 1.69 | 1.87 | 1.6033 | 3631 |
| 1710887700 | 1.69 | -0.01 | -0.59 | 1.71 | 1.75 | 1.651 | 9127 |
| 1710801300 | 1.7 | -0.02 | -1.16 | 1.69 | 1.81 | 1.635 | 14675 |
| 1710542100 | 1.72 | 0.1 | 6.17 | 1.62 | 1.72 | 1.53 | 8532 |
| 1710455700 | 1.62 | -0.1 | -5.81 | 1.69 | 1.735 | 1.62 | 10177 |
| 1710369300 | 1.72 | -0.03 | -1.71 | 1.77 | 1.97 | 1.69 | 33875 |
| 1710282900 | 1.75 | -0.1 | -5.31 | 1.88 | 1.88 | 1.75 | 12986 |
| 1710196500 | 1.8481 | 0.01 | 0.44 | 1.81 | 1.89 | 1.75 | 8922 |
| 1709940900 | 1.84 | 0.04 | 2.47 | 1.79 | 1.84 | 1.75 | 17186 |
| 1709854500 | 1.7957 | 0.01 | 0.32 | 1.84 | 1.9399 | 1.6500999 | 5983 |
| 1709768100 | 1.79 | -0.03 | -1.65 | 1.79 | 1.89 | 1.6299999 | 25512 |
| 1709681700 | 1.82 | -0.13 | -6.67 | 1.98 | 1.98 | 1.777 | 14857 |
| 1709595300 | 1.95 | -0.13 | -6.02 | 2.05 | 2.0529 | 1.87 | 16831 |
| 1709336100 | 2.075 | -0.16 | -6.95 | 2.2 | 2.2 | 1.982 | 14031 |
| 1709249700 | 2.23 | 0.09 | 4.14 | 2.17 | 2.3 | 2.1 | 30806 |
| 1709163300 | 2.1413 | 0.17 | 8.70 | 1.88 | 2.21 | 1.77 | 36319 |
| 1709076900 | 1.97 | 0.47 | 31.33 | 1.57 | 2 | 1.57 | 61335 |
| 1708990500 | 1.5 | 0.08 | 5.26 | 1.48 | 1.65 | 1.463 | 27299 |
| 1708731300 | 1.425 | -0.06 | -3.72 | 1.45 | 1.45 | 1.4 | 14469 |
| 1708644900 | 1.48 | -0.12 | -7.50 | 1.6 | 1.605 | 1.4 | 65700 |
| 1708558500 | 1.6 | -0.15 | -8.57 | 1.6 | 1.77 | 1.5 | 181710 |
| 1708472100 | 1.75 | 0.31 | 21.53 | 1.66 | 1.79 | 1.56 | 697146 |
| 1708126500 | 1.44 | 0.11 | 8.27 | 1.29 | 1.44 | 1.29 | 13711 |
| 1708040100 | 1.33 | 0.08 | 6.40 | 1.23 | 1.3899 | 1.23 | 30099 |
| 1707953700 | 1.25 | -0.01 | -0.79 | 1.26 | 1.27 | 1.19 | 4983 |
| 1707867300 | 1.26 | 0.06 | 5.00 | 1.268 | 1.2986 | 1.1913 | 50502 |
| 1707780900 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.2 | 12845 |
| 1707521700 | 1.25 | 0 | 0.01 | 1.25 | 1.3 | 1.23 | 6526 |
| 1707435300 | 1.2499 | -0.01 | -0.80 | 1.26 | 1.3698999 | 1.2105999 | 8865 |
| 1707348900 | 1.26 | 0.05 | 4.13 | 1.21 | 1.3099 | 1.21 | 3203 |
| 1707262500 | 1.21 | -0.15 | -11.03 | 1.33 | 1.33 | 1.01 | 32291 |
| 1707176100 | 1.36 | -0.04 | -2.86 | 1.34 | 1.3696 | 1.32 | 3119 |
| 1706916900 | 1.4 | 0.02 | 1.45 | 1.33 | 1.4 | 1.3 | 6351 |
| 1706830500 | 1.3799999 | 0.02 | 1.47 | 1.44 | 1.44 | 1.3201 | 6101 |
| 1706744100 | 1.36 | 0.01 | 0.74 | 1.32 | 1.4594 | 1.32 | 5628 |
| 1706657700 | 1.35 | -0.09 | -6.25 | 1.42 | 1.49 | 1.31 | 7433 |
| 1706571300 | 1.44 | 0.05 | 3.59 | 1.37 | 1.49 | 1.36 | 7419 |
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
