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 | 0.06 | 4.91803278689 | 1.22 | 1.35 | 1.21 | 4266611 | 1.26547339 | CS |
| 4 | -0.08 | -5.88235294118 | 1.36 | 1.43 | 1.19 | 5201587 | 1.28393585 | CS |
| 12 | 0.26 | 25.4901960784 | 1.02 | 1.43 | 0.8601 | 8621492 | 1.07535871 | CS |
| 26 | -0.02 | -1.53846153846 | 1.3 | 1.66 | 0.8516 | 9349309 | 1.04513288 | CS |
| 52 | -0.2 | -13.5135135135 | 1.48 | 2.24 | 0.8516 | 6172158 | 1.21219158 | CS |
| 156 | -2.85 | -69.0072639225 | 4.13 | 5.25 | 0.8516 | 4544883 | 2.19471734 | CS |
| 260 | -1.09 | -45.9915611814 | 2.37 | 6.47 | 0.8516 | 6405579 | 2.76495882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689300 | 1.3 | 0.03 | 2.36 | 1.29 | 1.31 | 1.27 | 6776188 |
| 1714602900 | 1.27 | 0.05 | 4.10 | 1.25 | 1.28 | 1.22 | 5331944 |
| 1714516500 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.21 | 3102641 |
| 1714430100 | 1.24 | -0.02 | -1.59 | 1.26 | 1.31 | 1.24 | 4174857 |
| 1714170900 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.22 | 1947425 |
| 1714084500 | 1.22 | -0.01 | -0.81 | 1.2 | 1.23 | 1.19 | 4748572 |
| 1713998100 | 1.23 | -0.02 | -1.60 | 1.26 | 1.2696 | 1.21 | 6063786 |
| 1713911700 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.23 | 2386975 |
| 1713825300 | 1.23 | -0.01 | -0.81 | 1.24 | 1.28 | 1.22 | 3627002 |
| 1713566100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.2415 | 1.2 | 2663385 |
| 1713479700 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.2 | 4091122 |
| 1713393300 | 1.25 | 0.04 | 3.31 | 1.22 | 1.26 | 1.21 | 4732618 |
| 1713306900 | 1.21 | -0.04 | -2.81 | 1.25 | 1.25 | 1.2 | 4052878 |
| 1713220500 | 1.245 | 0.02 | 1.22 | 1.24 | 1.27 | 1.21 | 3721944 |
| 1712961300 | 1.23 | -0.06 | -4.28 | 1.26 | 1.2694 | 1.21 | 4736820 |
| 1712874900 | 1.285 | 0.01 | 1.18 | 1.27 | 1.29 | 1.21 | 3358423 |
| 1712788500 | 1.27 | -0.11 | -7.97 | 1.33 | 1.34 | 1.21 | 12155562 |
| 1712702100 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.43 | 1.36 | 14155480 |
| 1712615700 | 1.4 | 0.05 | 3.70 | 1.37 | 1.43 | 1.355 | 8682165 |
| 1712356500 | 1.35 | -0.01 | -0.74 | 1.36 | 1.37 | 1.334 | 4259221 |
| 1712270100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.4 | 1.345 | 6164947 |
| 1712183700 | 1.35 | 0 | 0.00 | 1.33 | 1.4 | 1.32 | 11587436 |
| 1712097300 | 1.35 | 0.04 | 3.05 | 1.26 | 1.37 | 1.23 | 10990665 |
| 1712010900 | 1.31 | 0.11 | 9.17 | 1.195 | 1.3587 | 1.19 | 14475478 |
| 1711665300 | 1.2 | 0.13 | 12.15 | 1.1299999 | 1.25 | 1.12 | 28878291 |
| 1711578900 | 1.07 | 0.06 | 5.94 | 1 | 1.11 | 1 | 11910803 |
| 1711492500 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.9902 | 3587125 |
| 1711406100 | 1.01 | 0.05 | 4.71 | 0.9596 | 1.01 | 0.915 | 29824804 |
| 1711146900 | 0.9646 | 0.0346 | 3.72 | 0.98 | 0.987 | 0.9213 | 25542006 |
| 1711060500 | 0.93 | 0.04 | 4.49 | 0.89 | 1.01 | 0.89 | 21705120 |
| 1710974100 | 0.89 | 0.0197 | 2.26 | 0.8797 | 0.9238 | 0.8668 | 17242648 |
| 1710887700 | 0.8703 | 0.0048 | 0.55 | 0.8687 | 0.883 | 0.8601 | 9341668 |
| 1710801300 | 0.8655 | -0.0293 | -3.27 | 0.9023 | 0.907 | 0.8613 | 10697921 |
| 1710542100 | 0.8948 | 0.0094 | 1.06 | 0.9026 | 0.9192 | 0.8902 | 9806096 |
| 1710455700 | 0.8854 | -0.0339 | -3.69 | 0.9298 | 0.9298 | 0.8807 | 10624935 |
| 1710369300 | 0.9193 | -0.0086 | -0.93 | 0.9385 | 0.94 | 0.9105 | 9748849 |
| 1710282900 | 0.9279 | -0.014 | -1.49 | 0.9323 | 0.94 | 0.9212 | 6000645 |
| 1710196500 | 0.9419 | -0.0156 | -1.63 | 0.9578 | 0.9654 | 0.94 | 7648566 |
| 1709940900 | 0.9575 | 0.0062 | 0.65 | 0.9649 | 0.9999 | 0.9302 | 8911676 |
| 1709854500 | 0.9513 | 0.0123 | 1.31 | 0.9558 | 0.984 | 0.941 | 6688018 |
| 1709768100 | 0.939 | 0.0041 | 0.44 | 0.9662 | 0.968 | 0.9301 | 12618117 |
| 1709681700 | 0.9349 | -0.0651 | -6.51 | 0.9904 | 1.01 | 0.9203 | 15539340 |
| 1709595300 | 1 | 0.0071 | 0.72 | 0.98 | 1.01 | 0.98 | 3206163 |
| 1709336100 | 0.9929 | -0.0071 | -0.71 | 0.9995 | 1.01 | 0.9862 | 8758030 |
| 1709249700 | 1 | 0.0145 | 1.47 | 1 | 1.02 | 0.984 | 4999413 |
| 1709163300 | 0.9855 | -0.0645 | -6.14 | 1 | 1.01 | 0.9511 | 12926878 |
| 1709076900 | 1.05 | 0.05 | 5.37 | 1.01 | 1.07 | 0.99 | 10324403 |
| 1708990500 | 0.9965 | 0.0505 | 5.34 | 0.964 | 1.01 | 0.96 | 7262083 |
| 1708731300 | 0.946 | -0.0241 | -2.48 | 0.9967 | 1 | 0.941 | 6484499 |
| 1708644900 | 0.9701 | -0.0399 | -3.95 | 1.02 | 1.04 | 0.9619 | 8693701 |
| 1708558500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.035 | 0.936 | 26671034 |
| 1708472100 | 1.03 | 0.02 | 1.98 | 1.02 | 1.05 | 1.0189 | 2720431 |
| 1708126500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1.01 | 1969544 |
| 1708040100 | 1.02 | -0.01 | -0.97 | 1.05 | 1.07 | 1 | 3026687 |
| 1707953700 | 1.03 | 0.03 | 3.00 | 1.0149999 | 1.03 | 1 | 1928972 |
| 1707867300 | 1 | -0.04 | -3.85 | 1.03 | 1.04 | 1 | 2527284 |
| 1707780900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 1.03 | 2873670 |
| 1707521700 | 1.05 | 0.03 | 2.94 | 1.02 | 1.07 | 1.0104 | 3555691 |
| 1707435300 | 1.02 | 0.02 | 2.00 | 0.991 | 1.04 | 0.9904 | 4065198 |
| 1707348900 | 1 | 0.0224 | 2.29 | 0.99 | 1.02 | 0.921 | 16223907 |
| 1707262500 | 0.9776 | 0.0051 | 0.52 | 0.98 | 1.01 | 0.97 | 8631541 |
| 1707176100 | 0.9725 | -0.0225 | -2.26 | 1 | 1.01 | 0.9725 | 8354808 |
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
