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 | 11.7117117117 | 1.11 | 1.2699 | 1.11 | 48743 | 1.20414911 | CS |
| 4 | 0.05 | 4.20168067227 | 1.19 | 1.29 | 1.1 | 46995 | 1.18957217 | CS |
| 12 | 0.19 | 18.0952380952 | 1.05 | 1.29 | 1.045 | 78680 | 1.14424013 | CS |
| 26 | 0.26 | 26.5306122449 | 0.98 | 1.29 | 0.9569 | 61806 | 1.10590746 | CS |
| 52 | 0.01 | 0.813008130081 | 1.23 | 1.48 | 0.9569 | 63272 | 1.16296966 | CS |
| 156 | -1.2 | -49.1803278689 | 2.44 | 3.22 | 0.9569 | 360771 | 1.97166068 | CS |
| 260 | -1.5 | -54.7445255474 | 2.74 | 7.03 | 0.3 | 719692 | 2.86727028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.24 | 0.09 | 7.82 | 1.18 | 1.2699 | 1.1777 | 151013 |
| 1714084500 | 1.1500999 | 0 | 0.01 | 1.1299999 | 1.16 | 1.1299999 | 21701 |
| 1713998100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 35786 |
| 1713911700 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.1299999 | 15972 |
| 1713825300 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.15 | 1.11 | 19822 |
| 1713566100 | 1.12 | 0 | 0.00 | 1.1299999 | 1.17 | 1.11 | 65657 |
| 1713479700 | 1.12 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 12816 |
| 1713393300 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.1 | 45306 |
| 1713306900 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1499 | 1.1 | 58029 |
| 1713220500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 8975 |
| 1712961300 | 1.1399999 | -0.03 | -2.59 | 1.16 | 1.18 | 1.1399999 | 30621 |
| 1712874900 | 1.1702999 | 0 | 0.03 | 1.17 | 1.1852 | 1.17 | 26295 |
| 1712788500 | 1.17 | -0.05 | -4.10 | 1.21 | 1.22 | 1.15 | 93446 |
| 1712702100 | 1.22 | -0.01 | -0.41 | 1.23 | 1.25 | 1.21 | 45182 |
| 1712615700 | 1.225 | -0.01 | -1.18 | 1.23 | 1.24 | 1.21 | 70262 |
| 1712356500 | 1.2396 | 0.01 | 0.78 | 1.22 | 1.27 | 1.22 | 18448 |
| 1712270100 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.21 | 24894 |
| 1712183700 | 1.25 | 0.02 | 1.63 | 1.22 | 1.29 | 1.21 | 67609 |
| 1712097300 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.19 | 67883 |
| 1712010900 | 1.22 | 0.01 | 0.83 | 1.19 | 1.24 | 1.16 | 63823 |
| 1711665300 | 1.21 | -0.01 | -0.82 | 1.25 | 1.25 | 1.21 | 34763 |
| 1711578900 | 1.22 | 0.02 | 1.67 | 1.22 | 1.25 | 1.21 | 81713 |
| 1711492500 | 1.2 | 0.05 | 4.35 | 1.16 | 1.24 | 1.15 | 188344 |
| 1711406100 | 1.15 | 0.01 | 0.88 | 1.11 | 1.1696 | 1.11 | 34826 |
| 1711146900 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1 | 81918 |
| 1711060500 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.17 | 1.1299999 | 45098 |
| 1710974100 | 1.15 | 0.06 | 5.50 | 1.09 | 1.16 | 1.08 | 207096 |
| 1710887700 | 1.09 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 25943 |
| 1710801300 | 1.09 | -0.06 | -5.22 | 1.07 | 1.1399999 | 1.06 | 176940 |
| 1710542100 | 1.15 | 0.05 | 5.02 | 1.1 | 1.15 | 1.09 | 109873 |
| 1710455700 | 1.095 | 0 | 0.46 | 1.09 | 1.11 | 1.045 | 283857 |
| 1710369300 | 1.09 | -0.01 | -0.91 | 1.16 | 1.2 | 1.09 | 308847 |
| 1710282900 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.09 | 284606 |
| 1710196500 | 1.17 | 0 | 0.43 | 1.15 | 1.17 | 1.1201 | 137790 |
| 1709940900 | 1.165 | 0.03 | 2.19 | 1.1399999 | 1.17 | 1.11 | 38716 |
| 1709854500 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.1399999 | 1.11 | 43145 |
| 1709768100 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.15 | 1.12 | 12316 |
| 1709681700 | 1.16 | 0 | 0.00 | 1.16 | 1.1698 | 1.1299999 | 26505 |
| 1709595300 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.1406 | 36199 |
| 1709336100 | 1.16 | 0.07 | 6.42 | 1.09 | 1.1799 | 1.09 | 172724 |
| 1709249700 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 43020 |
| 1709163300 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.0805 | 115006 |
| 1709076900 | 1.11 | 0.02 | 1.83 | 1.1 | 1.15 | 1.09 | 51775 |
| 1708990500 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 23401 |
| 1708731300 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1072 | 1.07 | 67876 |
| 1708644900 | 1.08 | -0.03 | -2.70 | 1.1 | 1.11 | 1.07 | 39965 |
| 1708558500 | 1.11 | 0.02 | 1.83 | 1.12 | 1.1299999 | 1.1 | 27763 |
| 1708472100 | 1.09 | -0.04 | -3.11 | 1.12 | 1.1299999 | 1.09 | 58314 |
| 1708126500 | 1.125 | -0.01 | -0.88 | 1.12 | 1.15 | 1.12 | 66927 |
| 1708040100 | 1.135 | 0.01 | 1.34 | 1.11 | 1.1399999 | 1.11 | 29227 |
| 1707953700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1 | 34165 |
| 1707867300 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.18 | 1.1299999 | 58531 |
| 1707780900 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 27274 |
| 1707521700 | 1.17 | 0.01 | 0.86 | 1.15 | 1.1795 | 1.1301 | 52959 |
| 1707435300 | 1.16 | 0 | 0.00 | 1.17 | 1.1871 | 1.15 | 63079 |
| 1707348900 | 1.16 | -0.02 | -1.28 | 1.19 | 1.19 | 1.15 | 76796 |
| 1707262500 | 1.175 | 0.03 | 2.17 | 1.17 | 1.18 | 1.15 | 96464 |
| 1707176100 | 1.15 | 0.08 | 7.48 | 1.05 | 1.19 | 1.05 | 360655 |
| 1706916900 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.04 | 28550 |
| 1706830500 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.055 | 32976 |
| 1706744100 | 1.07 | 0.05 | 4.90 | 1.04 | 1.08 | 1.03 | 123059 |
| 1706657700 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.02 | 14581 |
| 1706571300 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 32710 |
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
