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 | 0.015 | 1.09489051095 | 1.37 | 1.8 | 1.2499 | 20479 | 1.53888723 | CS |
| 4 | -0.325 | -19.0058479532 | 1.71 | 1.8 | 1.1535 | 10146 | 1.55958095 | CS |
| 12 | 0.564999 | 68.9022330461 | 0.820001 | 1.87 | 0.820001 | 12291 | 1.32847534 | CS |
| 26 | 0.6345 | 84.543637575 | 0.7505 | 1.87 | 0.6797 | 9076 | 1.15691025 | CS |
| 52 | -0.475 | -25.5376344086 | 1.86 | 2.32 | 0.6797 | 9006 | 1.29080096 | CS |
| 156 | -9.615 | -87.4090909091 | 11 | 19.56 | 0.6797 | 444613 | 11.26541702 | CS |
| 260 | -9.615 | -87.4090909091 | 11 | 19.56 | 0.6797 | 444613 | 11.26541702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.385 | -0.18 | -11.71 | 1.45 | 1.48 | 1.32 | 10467 |
| 1714084500 | 1.5687 | -0.07 | -4.23 | 1.5 | 1.6 | 1.3 | 16676 |
| 1713998100 | 1.6379999 | 0.07 | 4.33 | 1.6 | 1.71 | 1.31 | 6507 |
| 1713911700 | 1.57 | 0.32 | 25.60 | 1.3 | 1.8 | 1.3 | 71412 |
| 1713825300 | 1.25 | -0.04 | -3.10 | 1.25 | 1.34 | 1.25 | 7533 |
| 1713566100 | 1.29 | -0.08 | -5.84 | 1.37 | 1.389 | 1.2499 | 4290 |
| 1713479700 | 1.37 | 0.02 | 1.48 | 1.47 | 1.56 | 1.37 | 5824 |
| 1713393300 | 1.35 | 0 | 0.00 | 1.4 | 1.41 | 1.1535 | 1315 |
| 1713306900 | 1.35 | -0.05 | -3.39 | 1.4 | 1.416 | 1.34 | 2181 |
| 1713220500 | 1.3973 | -0.04 | -2.97 | 1.36 | 1.44 | 1.3501 | 1887 |
| 1712961300 | 1.44 | -0.2 | -12.20 | 1.6299999 | 1.79 | 1.44 | 9748 |
| 1712874900 | 1.6399999 | 0.01 | 0.61 | 1.66 | 1.67 | 1.6399999 | 3288 |
| 1712788500 | 1.6299999 | 0.06 | 4.15 | 1.52 | 1.6299999 | 1.5 | 2628 |
| 1712702100 | 1.565 | 0.03 | 2.29 | 1.48 | 1.6 | 1.46 | 5890 |
| 1712615700 | 1.53 | -0.08 | -4.97 | 1.65 | 1.66 | 1.53 | 1593 |
| 1712356500 | 1.61 | -0.04 | -2.42 | 1.59 | 1.665 | 1.52 | 27230 |
| 1712270100 | 1.65 | 0.01 | 0.61 | 1.58 | 1.73 | 1.54 | 11427 |
| 1712183700 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.75 | 1.56 | 2991 |
| 1712097300 | 1.69 | -0.05 | -2.87 | 1.71 | 1.7899 | 1.4222999 | 9461 |
| 1712010900 | 1.74 | -0.01 | -0.57 | 1.71 | 1.75 | 1.695 | 5691 |
| 1711665300 | 1.75 | -0.07 | -3.85 | 1.79 | 1.8393 | 1.68 | 9047 |
| 1711578900 | 1.82 | 0.07 | 4.00 | 1.87 | 1.87 | 1.51 | 32673 |
| 1711492500 | 1.75 | 0.01 | 0.47 | 1.67 | 1.864 | 1.5911 | 28146 |
| 1711406100 | 1.7418 | 0.19 | 12.37 | 1.6 | 1.7418 | 1.3601 | 8697 |
| 1711146900 | 1.55 | 0.12 | 8.39 | 1.3799999 | 1.58 | 1.3799999 | 11583 |
| 1711060500 | 1.43 | 0.08 | 5.93 | 1.36 | 1.61 | 1.35 | 19911 |
| 1710974100 | 1.35 | 0.06 | 4.25 | 1.32 | 1.4499 | 1.3015 | 44439 |
| 1710887700 | 1.295 | 0.1 | 7.92 | 1.2 | 1.48 | 1.2 | 56803 |
| 1710801300 | 1.2 | 0.05 | 4.35 | 1.15 | 1.22 | 1.15 | 2594 |
| 1710542100 | 1.15 | 0.05 | 4.55 | 1.16 | 1.24 | 1.1301 | 18275 |
| 1710455700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.332 | 1.05 | 14398 |
| 1710369300 | 1.11 | 0.1 | 9.90 | 1.12 | 1.1901 | 1.11 | 10351 |
| 1710282900 | 1.01 | -0.12 | -10.62 | 1.07 | 1.1299999 | 1.01 | 3969 |
| 1710196500 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.15 | 1.1 | 3988 |
| 1709940900 | 1.1 | 0.07 | 6.38 | 0.997 | 1.1495 | 0.997 | 10129 |
| 1709854500 | 1.034 | 0.01 | 1.37 | 1.04 | 1.105 | 1.0101 | 3237 |
| 1709768100 | 1.02 | -0.14 | -12.07 | 1.1299999 | 1.25 | 1.02 | 18121 |
| 1709681700 | 1.16 | 0.16 | 16.00 | 1.05 | 1.4 | 1.05 | 93383 |
| 1709595300 | 1 | -0.0001 | -0.01 | 1.07 | 1.09 | 0.996 | 2623 |
| 1709336100 | 1.0001 | -0.05 | -4.75 | 0.95 | 1.09 | 0.89 | 5387 |
| 1709249700 | 1.05 | 0.08 | 8.36 | 0.985 | 1.07 | 0.88 | 8237 |
| 1709163300 | 0.969 | 0.088999 | 10.11 | 0.896 | 0.969 | 0.89 | 5453 |
| 1709076900 | 0.880001 | 1.0E-6 | 0.00 | 1 | 1 | 0.88 | 1899 |
| 1708990500 | 0.88 | -0.0065 | -0.73 | 0.932 | 0.932 | 0.88 | 465 |
| 1708731300 | 0.8865 | -0.0936 | -9.55 | 0.99 | 0.99 | 0.88 | 1636 |
| 1708644900 | 0.9801 | 0.1001 | 11.38 | 0.9186 | 1.01 | 0.9186 | 7235 |
| 1708558500 | 0.88 | -0.12 | -12.00 | 1.05 | 1.05 | 0.88 | 15893 |
| 1708472100 | 1 | 0.0001 | 0.01 | 1 | 1.09 | 1 | 6613 |
| 1708126500 | 0.9999 | 0.0349 | 3.62 | 0.98 | 0.9999 | 0.969 | 5754 |
| 1708040100 | 0.965 | 0.005 | 0.52 | 0.87 | 0.9888 | 0.87 | 695 |
| 1707953700 | 0.96 | -0.01 | -1.03 | 0.98 | 1 | 0.949 | 13376 |
| 1707867300 | 0.97 | 0.0108 | 1.13 | 1 | 1.2 | 0.95 | 48184 |
| 1707780900 | 0.9592 | 0 | 0.00 | 0.87 | 0.97 | 0.87 | 255 |
| 1707521700 | 0.9592 | -0.0009 | -0.09 | 0.9359 | 0.9592 | 0.9029 | 3224 |
| 1707435300 | 0.9601 | 0.0551 | 6.09 | 0.9 | 0.9601 | 0.9 | 1899 |
| 1707348900 | 0.905 | -0.0651 | -6.71 | 0.915051 | 0.915051 | 0.905 | 580 |
| 1707262500 | 0.9701 | 0.1291 | 15.35 | 0.8622 | 1 | 0.8622 | 2082 |
| 1707176100 | 0.841 | -0.129 | -13.30 | 0.841 | 0.98 | 0.841 | 1095 |
| 1706916900 | 0.97 | 0.02 | 2.11 | 0.820001 | 0.97 | 0.820001 | 689 |
| 1706830500 | 0.95 | 0 | 0.00 | 0.98 | 1 | 0.95 | 2321 |
| 1706744100 | 0.95 | 0.08 | 9.20 | 0.8365 | 0.98 | 0.8208 | 1738 |
| 1706657700 | 0.87 | 0.11 | 14.47 | 0.823 | 0.9038 | 0.77 | 4588 |
| 1706571300 | 0.76 | -0.130101 | -14.62 | 0.9346 | 0.9346 | 0.76 | 2275 |
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
