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 | 11.6071428571 | 1.12 | 1.33 | 1.05 | 4800571 | 1.22850644 | CS |
| 4 | 0.3799 | 43.6616480864 | 0.8701 | 1.33 | 0.867 | 2778619 | 1.11716957 | CS |
| 12 | 0.34 | 37.3626373626 | 0.91 | 1.33 | 0.7951 | 2164268 | 1.01199804 | CS |
| 26 | 0.3499 | 38.8734585046 | 0.9001 | 1.41 | 0.792 | 2824021 | 1.04929519 | CS |
| 52 | 0.269 | 27.4209989806 | 0.981 | 1.9 | 0.6 | 3637583 | 1.11789807 | CS |
| 156 | -7.83 | -86.2334801762 | 9.08 | 11.66 | 0.3701 | 2418557 | 1.92759019 | CS |
| 260 | -7.83 | -86.2334801762 | 9.08 | 11.66 | 0.3701 | 2418557 | 1.92759019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 1.22 | -0.04 | -3.17 | 1.29 | 1.31 | 1.19 | 2657787 |
| 1715898900 | 1.26 | -0.06 | -4.55 | 1.3 | 1.33 | 1.24 | 4601579 |
| 1715812500 | 1.32 | 0.14 | 11.86 | 1.22 | 1.33 | 1.18 | 9192782 |
| 1715726100 | 1.18 | 0.08 | 7.27 | 1.12 | 1.19 | 1.12 | 4493396 |
| 1715639700 | 1.1 | 0.02 | 1.85 | 1.12 | 1.17 | 1.08 | 4034345 |
| 1715380500 | 1.08 | -0.04 | -3.57 | 1.12 | 1.135 | 1.05 | 1680752 |
| 1715294100 | 1.12 | 0.08 | 7.69 | 1.04 | 1.1286 | 1.04 | 2345408 |
| 1715207700 | 1.04 | -0.05 | -4.59 | 1.06 | 1.09 | 0.9943 | 3129273 |
| 1715121300 | 1.09 | -0.04 | -3.54 | 1.15 | 1.155 | 1.08 | 2644602 |
| 1715034900 | 1.1299999 | 0.09 | 8.65 | 1.2 | 1.29 | 1.08 | 7666150 |
| 1714775700 | 1.04 | 0.03 | 2.97 | 1.02 | 1.05 | 1 | 1839773 |
| 1714689300 | 1.01 | 0 | 0.00 | 0.9839 | 1.02 | 0.98 | 1838940 |
| 1714602900 | 1.01 | 0.07 | 7.15 | 0.94 | 1.02 | 0.9385 | 2906849 |
| 1714516500 | 0.9426 | 0.0044 | 0.47 | 0.93 | 0.9649 | 0.9262 | 1741220 |
| 1714430100 | 0.9382 | 0.0101 | 1.09 | 0.9201 | 0.9478 | 0.9201 | 853821 |
| 1714170900 | 0.9281 | 0.0381 | 4.28 | 0.9 | 0.9381 | 0.8914 | 1091228 |
| 1714084500 | 0.89 | -0.0107 | -1.19 | 0.8994 | 0.8994 | 0.8721 | 731148 |
| 1713998100 | 0.9007 | -0.0382 | -4.07 | 0.9194 | 0.9341 | 0.89 | 1083198 |
| 1713911700 | 0.9389 | 0.0288 | 3.16 | 0.9121 | 0.96 | 0.91 | 1244521 |
| 1713825300 | 0.9101 | 0.02 | 2.25 | 0.8906 | 0.9188 | 0.8694 | 1456471 |
| 1713566100 | 0.8901 | -0.0021 | -0.24 | 0.8701 | 0.8995 | 0.867 | 1012323 |
| 1713479700 | 0.8922 | 0.0062 | 0.70 | 0.886 | 0.928 | 0.88 | 2120932 |
| 1713393300 | 0.886 | 0.057 | 6.88 | 0.85 | 0.8901 | 0.825 | 1608526 |
| 1713306900 | 0.829 | -0.041 | -4.71 | 0.87 | 0.87 | 0.7951 | 3008013 |
| 1713220500 | 0.87 | -0.0204 | -2.29 | 0.9143 | 0.915 | 0.8505 | 2850757 |
| 1712961300 | 0.8904 | 0.0052 | 0.59 | 0.9008 | 0.9082 | 0.8681 | 1250200 |
| 1712874900 | 0.8852 | -0.0187 | -2.07 | 0.91 | 0.912 | 0.8749 | 1587587 |
| 1712788500 | 0.9039 | -0.037 | -3.93 | 0.9021 | 0.9267 | 0.8975 | 946717 |
| 1712702100 | 0.9409 | -0.009 | -0.95 | 0.96 | 0.96 | 0.9301 | 1076975 |
| 1712615700 | 0.9499 | 0.0373 | 4.09 | 0.927 | 0.95 | 0.911 | 1413002 |
| 1712356500 | 0.9126 | -0.017 | -1.83 | 0.924 | 0.9473 | 0.893 | 1166731 |
| 1712270100 | 0.9296 | 0.0279 | 3.09 | 0.925 | 0.97 | 0.91 | 1895505 |
| 1712183700 | 0.9017 | -0.0301 | -3.23 | 0.9287 | 0.9298 | 0.8927 | 1216279 |
| 1712097300 | 0.9318 | -0.0155 | -1.64 | 0.93 | 0.9448 | 0.9123 | 2149301 |
| 1712010900 | 0.9473 | -0.0127 | -1.32 | 0.96 | 0.97 | 0.929 | 1296522 |
| 1711665300 | 0.96 | 0.0047 | 0.49 | 0.965 | 0.965 | 0.94406 | 918555 |
| 1711578900 | 0.9553 | 0.0193 | 2.06 | 0.9541 | 0.9599 | 0.93 | 736508 |
| 1711492500 | 0.936 | 0.0056 | 0.60 | 0.95 | 0.962 | 0.9222 | 883714 |
| 1711406100 | 0.9304 | 0.0116 | 1.26 | 0.925 | 0.94 | 0.92 | 1299394 |
| 1711146900 | 0.9188 | -0.0065 | -0.70 | 0.9612 | 0.96145 | 0.8801 | 3000876 |
| 1711060500 | 0.9253 | -0.0847 | -8.39 | 1.02 | 1.03 | 0.9191 | 6131354 |
| 1710974100 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 0.9885 | 1752313 |
| 1710887700 | 1.01 | 0.02 | 2.21 | 0.9887 | 1.01 | 0.9445 | 1727399 |
| 1710801300 | 0.9882 | 0.0142 | 1.46 | 0.983 | 1.02 | 0.972 | 1526742 |
| 1710542100 | 0.974 | 0.022 | 2.31 | 0.97 | 0.9901 | 0.9519 | 1091733 |
| 1710455700 | 0.952 | -0.058 | -5.74 | 1 | 1.01 | 0.93 | 2118470 |
| 1710369300 | 1.01 | 0.04 | 4.21 | 0.97 | 1.02 | 0.9677 | 1231703 |
| 1710282900 | 0.9692 | -0.0243 | -2.45 | 1 | 1.03 | 0.952 | 2352089 |
| 1710196500 | 0.9935 | 0.0295 | 3.06 | 0.95 | 1.04 | 0.9455 | 2643763 |
| 1709940900 | 0.964 | 0.0373 | 4.03 | 0.938 | 0.98 | 0.9184 | 2133055 |
| 1709854500 | 0.9267 | 0.0035 | 0.38 | 0.9279 | 0.9459 | 0.911 | 1312869 |
| 1709768100 | 0.9232 | 0.0377 | 4.26 | 0.91 | 0.9291 | 0.8832 | 1686043 |
| 1709681700 | 0.8855 | -0.0135 | -1.50 | 0.95 | 0.95 | 0.88 | 1624472 |
| 1709595300 | 0.899 | -0.061 | -6.35 | 0.9607 | 0.9698 | 0.8409 | 3415794 |
| 1709336100 | 0.96 | 0.0011 | 0.11 | 0.9828 | 1 | 0.9545 | 1525924 |
| 1709249700 | 0.9589 | -0.004 | -0.42 | 0.955 | 1.02 | 0.934 | 2030629 |
| 1709163300 | 0.9629 | 0.0211 | 2.24 | 0.9381 | 0.9631 | 0.91302 | 2152080 |
| 1709076900 | 0.9418 | 0.0262 | 2.86 | 0.92 | 0.9526 | 0.91 | 2359596 |
| 1708990500 | 0.9156 | 0.0308 | 3.48 | 0.922 | 0.9592 | 0.8925 | 2042143 |
| 1708731300 | 0.8848 | -0.0061 | -0.68 | 0.91 | 0.9174 | 0.875 | 1614977 |
| 1708644900 | 0.8909 | -0.0632 | -6.62 | 0.98 | 0.98 | 0.8909 | 2275477 |
| 1708558500 | 0.9541 | -0.0054 | -0.56 | 0.96 | 0.977697 | 0.9274 | 1495690 |
| 1708472100 | 0.9595 | 0.0184 | 1.96 | 0.96 | 0.9999 | 0.924 | 1816256 |
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
