We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -3.4375 | 1.6 | 1.695 | 1.5402 | 250983 | 1.61755166 | CS |
| 4 | -0.495 | -24.2647058824 | 2.04 | 2.05 | 1.5402 | 359846 | 1.75374304 | CS |
| 12 | -0.045 | -2.83018867925 | 1.59 | 2.15 | 1.48 | 582749 | 1.8448099 | CS |
| 26 | 0.315 | 25.6097560976 | 1.23 | 2.15 | 1.0801 | 454056 | 1.64653213 | CS |
| 52 | -0.585 | -27.4647887324 | 2.13 | 2.6999 | 1.0801 | 413143 | 1.85371487 | CS |
| 156 | -2.39 | -60.7369758577 | 3.935 | 13.1 | 1.0801 | 708669 | 7.03444635 | CS |
| 260 | -6.995 | -81.9086651054 | 8.54 | 13.1 | 1.0801 | 590923 | 6.50477948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 1.6 | -0.02 | -1.23 | 1.65 | 1.66 | 1.57 | 288049 |
| 1713911700 | 1.62 | -0.02 | -1.22 | 1.68 | 1.695 | 1.61 | 238288 |
| 1713825300 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.685 | 1.575 | 293499 |
| 1713566100 | 1.6 | -0.02 | -1.23 | 1.65 | 1.65 | 1.58 | 159073 |
| 1713479700 | 1.62 | 0.03 | 1.89 | 1.6 | 1.6399999 | 1.58 | 276007 |
| 1713393300 | 1.59 | -0.02 | -1.24 | 1.6399999 | 1.6399999 | 1.58 | 537232 |
| 1713306900 | 1.61 | -0.09 | -5.29 | 1.68 | 1.69 | 1.6 | 344375 |
| 1713220500 | 1.7 | -0.04 | -2.30 | 1.74 | 1.74 | 1.65 | 307558 |
| 1712961300 | 1.74 | -0.02 | -1.14 | 1.74 | 1.78 | 1.7 | 251546 |
| 1712874900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.79 | 1.715 | 232532 |
| 1712788500 | 1.77 | 0.05 | 2.91 | 1.71 | 1.78 | 1.69 | 450390 |
| 1712702100 | 1.72 | -0.11 | -6.01 | 1.87 | 1.87 | 1.69 | 789852 |
| 1712615700 | 1.83 | -0.03 | -1.61 | 1.88 | 1.9 | 1.82 | 241352 |
| 1712356500 | 1.86 | -0.01 | -0.53 | 1.84 | 1.89 | 1.83 | 234596 |
| 1712270100 | 1.87 | 0.02 | 1.08 | 1.87 | 1.94 | 1.82 | 455489 |
| 1712183700 | 1.85 | 0.01 | 0.54 | 1.84 | 1.86 | 1.76 | 319054 |
| 1712097300 | 1.84 | -0.07 | -3.66 | 1.83 | 1.87 | 1.81 | 293494 |
| 1712010900 | 1.91 | -0.04 | -2.05 | 1.97 | 1.99 | 1.89 | 293199 |
| 1711665300 | 1.95 | -0.05 | -2.50 | 2.04 | 2.05 | 1.8901 | 726105 |
| 1711578900 | 2 | 0.09 | 4.44 | 1.92 | 2.09 | 1.92 | 1200942 |
| 1711492500 | 1.915 | -0.01 | -0.26 | 1.91 | 1.94 | 1.85 | 282106 |
| 1711406100 | 1.92 | -0.03 | -1.54 | 1.93 | 1.9799 | 1.87 | 337242 |
| 1711146900 | 1.95 | -0.06 | -2.99 | 1.97 | 2.0299999 | 1.94 | 355218 |
| 1711060500 | 2.0099999 | -0.01 | -0.50 | 2 | 2.025 | 1.85 | 890661 |
| 1710974100 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.15 | 1.95 | 904435 |
| 1710887700 | 2 | 0.04 | 2.30 | 2.0099999 | 2.05 | 1.91 | 399070 |
| 1710801300 | 1.955 | -0.04 | -1.76 | 2.0299999 | 2.0299999 | 1.9016 | 867622 |
| 1710542100 | 1.99 | 0.37 | 22.84 | 1.74 | 2.0099999 | 1.71 | 1317392 |
| 1710455700 | 1.62 | -0.01 | -0.61 | 1.62 | 1.635 | 1.55 | 483581 |
| 1710369300 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.68 | 1.61 | 301208 |
| 1710282900 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6299999 | 1.57 | 427384 |
| 1710196500 | 1.6 | 0.01 | 0.63 | 1.57 | 1.6599 | 1.57 | 471506 |
| 1709940900 | 1.59 | -0.07 | -4.22 | 1.67 | 1.72 | 1.575 | 751465 |
| 1709854500 | 1.66 | -0.04 | -2.35 | 1.72 | 1.73 | 1.6399999 | 1282132 |
| 1709768100 | 1.7 | 0.03 | 1.80 | 1.69 | 1.72 | 1.67 | 611652 |
| 1709681700 | 1.67 | -0.12 | -6.70 | 1.77 | 1.7899 | 1.6299999 | 1082353 |
| 1709595300 | 1.79 | -0.12 | -6.28 | 1.9 | 1.91 | 1.72 | 958340 |
| 1709336100 | 1.91 | -0.01 | -0.52 | 1.94 | 1.95 | 1.89 | 304765 |
| 1709249700 | 1.92 | 0.02 | 1.05 | 1.9 | 2 | 1.9 | 282522 |
| 1709163300 | 1.9 | -0.1 | -5.00 | 2 | 2.0299999 | 1.85 | 1184885 |
| 1709076900 | 2 | 0.06 | 3.09 | 2.0099999 | 2.08 | 1.975 | 822006 |
| 1708990500 | 1.94 | 0.03 | 1.57 | 1.89 | 1.95 | 1.85 | 304732 |
| 1708731300 | 1.91 | 0.02 | 1.06 | 1.87 | 1.92 | 1.85 | 495717 |
| 1708644900 | 1.89 | -0.08 | -4.06 | 2.02 | 2.04 | 1.8559 | 1125588 |
| 1708558500 | 1.97 | 0.09 | 4.79 | 1.91 | 2.0099999 | 1.84 | 730389 |
| 1708472100 | 1.88 | -0.14 | -6.93 | 2.05 | 2.1162 | 1.81 | 1713952 |
| 1708126500 | 2.02 | 0.1 | 4.94 | 1.92 | 2.08 | 1.88 | 557068 |
| 1708040100 | 1.925 | 0.01 | 0.26 | 1.9 | 1.9595 | 1.875 | 253237 |
| 1707953700 | 1.92 | 0.01 | 0.52 | 1.91 | 1.95 | 1.86 | 587341 |
| 1707867300 | 1.91 | -0.07 | -3.54 | 1.93 | 1.99 | 1.75 | 814098 |
| 1707780900 | 1.98 | 0.03 | 1.54 | 1.93 | 2.0299999 | 1.93 | 833626 |
| 1707521700 | 1.95 | -0.02 | -1.02 | 2 | 2.05 | 1.93 | 593584 |
| 1707435300 | 1.97 | 0.31 | 18.67 | 1.65 | 2.0228 | 1.65 | 1520416 |
| 1707348900 | 1.66 | 0.01 | 0.61 | 1.66 | 1.7 | 1.6299999 | 137505 |
| 1707262500 | 1.65 | -0.05 | -2.94 | 1.72 | 1.72 | 1.65 | 187869 |
| 1707176100 | 1.7 | -0.06 | -3.41 | 1.75 | 1.7865 | 1.66 | 739936 |
| 1706916900 | 1.76 | 0.16 | 10.00 | 1.6 | 1.77 | 1.48 | 547188 |
| 1706830500 | 1.6 | 0.01 | 0.31 | 1.59 | 1.615 | 1.58 | 160434 |
| 1706744100 | 1.595 | -0.02 | -0.93 | 1.57 | 1.6299999 | 1.57 | 185812 |
| 1706657700 | 1.61 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.58 | 142392 |
| 1706571300 | 1.62 | 0.04 | 2.53 | 1.58 | 1.6299999 | 1.551 | 239864 |
| 1706312100 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.54 | 116952 |
| 1706225700 | 1.55 | 0.01 | 0.65 | 1.55 | 1.56 | 1.5 | 284469 |
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
