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 | -0.13 | -7.2625698324 | 1.79 | 1.885 | 1.63 | 3368352 | 1.72176877 | CS |
| 4 | -0.12 | -6.74157303371 | 1.78 | 1.91 | 1.625 | 3013769 | 1.75256433 | CS |
| 12 | -0.64 | -27.8260869565 | 2.3 | 2.77 | 1.625 | 4494652 | 2.12077684 | CS |
| 26 | -1.07 | -39.1941391941 | 2.73 | 3.4 | 1.625 | 6983483 | 2.34127577 | CS |
| 52 | 0.7 | 72.9166666667 | 0.96 | 3.4 | 0.7 | 5984879 | 2.18157708 | CS |
| 156 | -10.3734 | -86.2050625758 | 12.0334 | 13.14 | 0.7 | 3427636 | 3.00005964 | CS |
| 260 | -34.85 | -95.4533004656 | 36.51 | 79.989 | 0.7 | 2305523 | 6.72203763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.6299999 | -0.05 | -2.98 | 1.7 | 1.7095 | 1.6299999 | 2810149 |
| 1726871700 | 1.68 | -0.07 | -4.00 | 1.73 | 1.74 | 1.675 | 3369430 |
| 1726785300 | 1.75 | 0.01 | 0.57 | 1.77 | 1.85 | 1.73 | 3272626 |
| 1726698900 | 1.74 | -0.04 | -2.25 | 1.775 | 1.82 | 1.7004 | 3101805 |
| 1726612500 | 1.78 | 0.02 | 1.14 | 1.79 | 1.885 | 1.75 | 4287749 |
| 1726526100 | 1.76 | -0.15 | -7.85 | 1.89 | 1.9 | 1.72 | 3631405 |
| 1726266900 | 1.91 | 0.16 | 9.14 | 1.78 | 1.91 | 1.78 | 3355400 |
| 1726180500 | 1.75 | 0.01 | 0.57 | 1.73 | 1.79 | 1.725 | 1748074 |
| 1726094100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.75 | 1.6399999 | 3108838 |
| 1726007700 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.6411 | 1911256 |
| 1725921300 | 1.7 | 0.05 | 3.03 | 1.66 | 1.75 | 1.6399999 | 2025216 |
| 1725662100 | 1.65 | -0.07 | -4.07 | 1.725 | 1.73 | 1.625 | 2690289 |
| 1725575700 | 1.72 | -0.1 | -5.49 | 1.8101 | 1.8499 | 1.7 | 2577362 |
| 1725489300 | 1.82 | 0 | 0.00 | 1.83 | 1.8456 | 1.78 | 3471286 |
| 1725402900 | 1.82 | -0.01 | -0.55 | 1.8307 | 1.88 | 1.73 | 4788863 |
| 1725057300 | 1.83 | 0.08 | 4.57 | 1.77 | 1.83 | 1.75 | 3139111 |
| 1724970900 | 1.75 | 0.05 | 2.94 | 1.69 | 1.77 | 1.69 | 2199433 |
| 1724884500 | 1.7 | -0.01 | -0.58 | 1.68 | 1.78 | 1.656 | 3235915 |
| 1724798100 | 1.71 | -0.05 | -2.84 | 1.78 | 1.78 | 1.7 | 2537410 |
| 1724711700 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8051 | 1.73 | 3678864 |
| 1724452500 | 1.77 | 0.06 | 3.51 | 1.72 | 1.805 | 1.72 | 3152187 |
| 1724366100 | 1.71 | -0.05 | -2.84 | 1.76 | 1.77 | 1.71 | 3057124 |
| 1724279700 | 1.76 | -0.02 | -1.12 | 1.8 | 1.81 | 1.72 | 3795784 |
| 1724193300 | 1.78 | -0.12 | -6.32 | 1.89 | 1.91 | 1.77 | 3853664 |
| 1724106900 | 1.9 | -0.06 | -3.06 | 1.98 | 1.98 | 1.87 | 5884781 |
| 1723847700 | 1.96 | -0.01 | -0.51 | 1.9905 | 2.0299999 | 1.95 | 3462490 |
| 1723761300 | 1.97 | 0.11 | 5.91 | 1.87 | 1.99 | 1.85 | 6194459 |
| 1723674900 | 1.86 | 0.06 | 3.33 | 1.79 | 1.89 | 1.775 | 5502045 |
| 1723588500 | 1.8 | -0.04 | -2.17 | 1.81 | 1.92 | 1.79 | 4713916 |
| 1723502100 | 1.84 | -0.18 | -8.91 | 1.86 | 2 | 1.79 | 9235861 |
| 1723242900 | 2.02 | -0.01 | -0.49 | 2.07 | 2.075 | 1.97 | 4211230 |
| 1723156500 | 2.0299999 | 0.07 | 3.57 | 1.94 | 2.0299999 | 1.9347 | 3552456 |
| 1723070100 | 1.96 | -0.05 | -2.49 | 2.0299999 | 2.05 | 1.91 | 4338162 |
| 1722983700 | 2.0099999 | -0.1 | -4.74 | 2.06 | 2.121 | 1.95 | 6382424 |
| 1722897300 | 2.11 | 0.05 | 2.43 | 1.865 | 2.12 | 1.85 | 7096690 |
| 1722638100 | 2.06 | -0.12 | -5.50 | 2.086 | 2.17 | 2.05 | 5193305 |
| 1722551700 | 2.18 | -0.13 | -5.63 | 2.31 | 2.34 | 2.13 | 3455762 |
| 1722465300 | 2.31 | -0.01 | -0.43 | 2.31 | 2.41 | 2.3 | 2578891 |
| 1722378900 | 2.32 | -0.03 | -1.28 | 2.36 | 2.38 | 2.25 | 3474101 |
| 1722292500 | 2.35 | -0.08 | -3.09 | 2.46 | 2.54 | 2.32 | 3518408 |
| 1722033300 | 2.425 | -0.01 | -0.21 | 2.45 | 2.5 | 2.365 | 2905593 |
| 1721946900 | 2.43 | 0.09 | 3.85 | 2.33 | 2.5099999 | 2.2803 | 6955538 |
| 1721860500 | 2.34 | 0 | 0.00 | 2.3308 | 2.46 | 2.3308 | 3894417 |
| 1721774100 | 2.34 | -0.08 | -3.11 | 2.39 | 2.45 | 2.33 | 3746785 |
| 1721687700 | 2.415 | 0.02 | 1.05 | 2.42 | 2.4499 | 2.295 | 4204013 |
| 1721428500 | 2.39 | -0.06 | -2.45 | 2.45 | 2.46 | 2.37 | 2653219 |
| 1721342100 | 2.45 | -0.17 | -6.49 | 2.62 | 2.7 | 2.45 | 4092315 |
| 1721255700 | 2.62 | -0.11 | -4.03 | 2.64 | 2.735 | 2.57 | 6693702 |
| 1721169300 | 2.73 | 0.23 | 9.20 | 2.5099999 | 2.77 | 2.48 | 9019828 |
| 1721082900 | 2.5 | -0.01 | -0.40 | 2.48 | 2.5099999 | 2.4 | 4927664 |
| 1720823700 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.56 | 2.445 | 6086944 |
| 1720737300 | 2.49 | 0.13 | 5.51 | 2.36 | 2.5099999 | 2.33 | 4360278 |
| 1720650900 | 2.36 | -0.11 | -4.45 | 2.5 | 2.5088 | 2.295 | 5673137 |
| 1720564500 | 2.47 | 0.07 | 2.92 | 2.4 | 2.6399 | 2.38 | 9346009 |
| 1720478100 | 2.4 | -0.05 | -2.04 | 2.46 | 2.505 | 2.35 | 10060683 |
| 1720218900 | 2.45 | 0.09 | 3.81 | 2.38 | 2.47 | 2.27 | 8736181 |
| 1720040640 | 2.36 | 0.01 | 0.64 | 2.34 | 2.4049999 | 2.32 | 3880835 |
| 1719959700 | 2.345 | 0.01 | 0.21 | 2.3 | 2.475 | 2.24 | 9858481 |
| 1719873300 | 2.34 | 0.12 | 5.41 | 2.23 | 2.5 | 2.22 | 9955354 |
| 1719614100 | 2.22 | -0.09 | -3.90 | 2.49 | 2.65 | 2.05 | 61399500 |
| 1719527700 | 2.31 | 0.13 | 5.96 | 2.16 | 2.35 | 2.16 | 5761900 |
| 1719441300 | 2.18 | 0.09 | 4.31 | 2.09 | 2.19 | 2.06 | 5531826 |
| 1719354900 | 2.09 | -0.09 | -4.13 | 2.18 | 2.2599999 | 2.09 | 4181497 |
| 1719268500 | 2.18 | -0.03 | -1.36 | 2.2 | 2.29 | 2.16 | 4437318 |
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
