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 | 0.12 | 7.59493670886 | 1.58 | 1.97 | 1.53 | 490828 | 1.77302459 | CS |
| 4 | -0.316 | -15.6746031746 | 2.016 | 4.31 | 1.45 | 4526385 | 3.22311214 | CS |
| 12 | -1.18 | -40.9722222222 | 2.88 | 4.31 | 1.45 | 2318000 | 2.91012985 | CS |
| 26 | -6.0472 | -78.0565881867 | 7.7472 | 8.632 | 1.45 | 1822607 | 3.27047718 | CS |
| 52 | -166.3 | -98.9880952381 | 168 | 180.912 | 1.45 | 1863389 | 44.09614903 | CS |
| 156 | -955.9 | -99.8224728488 | 957.6 | 972 | 1.45 | 1931451 | 341.26309199 | CS |
| 260 | -955.9 | -99.8224728488 | 957.6 | 972 | 1.45 | 1931451 | 341.26309199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 1.68 | -0.05 | -2.89 | 1.78 | 1.78 | 1.631 | 313038 |
| 1714170900 | 1.73 | -0.1 | -5.46 | 1.86 | 1.97 | 1.7 | 769665 |
| 1714084500 | 1.83 | -0.01 | -0.54 | 1.84 | 1.8699 | 1.68 | 277055 |
| 1713998100 | 1.84 | 0.17 | 10.18 | 1.68 | 1.95 | 1.67 | 1009520 |
| 1713911700 | 1.67 | 0.02 | 1.21 | 1.62 | 1.7 | 1.59 | 187786 |
| 1713825300 | 1.65 | 0.03 | 1.85 | 1.58 | 1.67 | 1.53 | 238381 |
| 1713566100 | 1.62 | -0.09 | -5.26 | 1.74 | 1.74 | 1.5 | 337189 |
| 1713479700 | 1.71 | 0.08 | 4.91 | 1.62 | 1.71 | 1.6 | 228266 |
| 1713393300 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.71 | 1.6 | 438149 |
| 1713306900 | 1.65 | 0.04 | 2.48 | 1.6 | 1.7 | 1.56 | 433360 |
| 1713220500 | 1.61 | -0.07 | -4.17 | 1.6299999 | 1.6664 | 1.5109999 | 537178 |
| 1712961300 | 1.68 | 0.08 | 5.00 | 1.71 | 1.75 | 1.53 | 950042 |
| 1712874900 | 1.6 | -0.07 | -4.19 | 1.66 | 1.6899 | 1.56 | 724170 |
| 1712788500 | 1.67 | -0.18 | -9.73 | 1.8 | 1.8 | 1.6399999 | 912831 |
| 1712702100 | 1.85 | -0.28 | -13.15 | 2 | 2.04 | 1.75 | 1657441 |
| 1712615700 | 2.13 | -1.43 | -40.17 | 2.38 | 2.735 | 1.91 | 7434604 |
| 1712356500 | 3.56 | 2.08 | 140.54 | 1.67 | 4.3099999 | 1.62 | 72431653 |
| 1712270100 | 1.48 | -0.29 | -16.38 | 1.72 | 1.74 | 1.45 | 518958 |
| 1712183700 | 1.77 | -0.18 | -9.23 | 1.86 | 1.87 | 1.75 | 109067 |
| 1712097300 | 1.95 | 0.03 | 1.56 | 2.0299999 | 2.2161 | 1.71 | 203811 |
| 1712010900 | 1.92 | 0 | 0.00 | 2.016 | 2.08 | 1.8048 | 92933 |
| 1711665300 | 1.92 | -0.18 | -8.75 | 2.24 | 2.24 | 1.7936 | 216205 |
| 1711578900 | 2.104 | 0 | 0.08 | 2.1696 | 2.2719999 | 2.096 | 135207 |
| 1711492500 | 2.1024 | 0 | 0.23 | 2.16 | 2.1744 | 2.072 | 73599 |
| 1711406100 | 2.0976 | -0.08 | -3.60 | 2.24 | 2.24 | 2.08 | 57760 |
| 1711146900 | 2.176 | 0.11 | 5.43 | 2.08 | 2.2879999 | 2.0656 | 84269 |
| 1711060500 | 2.064 | -0.16 | -7.39 | 2.2879999 | 2.2879999 | 2.048 | 71954 |
| 1710974100 | 2.2288 | 0.15 | 7.15 | 2.112 | 2.24 | 2.112 | 55750 |
| 1710887700 | 2.08 | 0.13 | 6.56 | 1.936 | 2.096 | 1.936 | 33650 |
| 1710801300 | 1.952 | -0.02 | -0.89 | 2.096 | 2.1072 | 1.6672 | 108986 |
| 1710542100 | 1.9696 | -0.16 | -7.30 | 2.184 | 2.184 | 1.9696 | 63220 |
| 1710455700 | 2.1248 | -0.03 | -1.34 | 2.3952 | 2.3952 | 2.064 | 47180 |
| 1710369300 | 2.1536 | 0.09 | 4.34 | 2.2719999 | 2.2719999 | 2.112 | 60079 |
| 1710282900 | 2.064 | -0.1 | -4.44 | 2.3184 | 2.32 | 2.0208 | 79687 |
| 1710196500 | 2.16 | -0.1 | -4.26 | 2.24 | 2.3552 | 2.0928 | 80107 |
| 1709940900 | 2.2559999 | 0.02 | 0.79 | 2.2432 | 2.2719999 | 2.176 | 55610 |
| 1709854500 | 2.2384 | -0.36 | -13.70 | 2.688 | 2.688 | 2.2352 | 155212 |
| 1709768100 | 2.5936 | 0.02 | 0.81 | 2.5728 | 2.6704 | 2.48 | 35411 |
| 1709681700 | 2.5728 | -0.12 | -4.29 | 2.832 | 2.9584 | 2.544 | 91704 |
| 1709595300 | 2.688 | 0.38 | 16.67 | 2.52 | 2.72 | 2.3488 | 156090 |
| 1709336100 | 2.304 | 0.07 | 2.93 | 2.24 | 2.304 | 2.1616 | 27787 |
| 1709249700 | 2.2384 | -0 | -0.14 | 2.24 | 2.24 | 2.1616 | 37361 |
| 1709163300 | 2.2416 | -0.01 | -0.64 | 2.32 | 2.32 | 2.24 | 34062 |
| 1709076900 | 2.2559999 | 0.02 | 0.71 | 2.2624 | 2.318384 | 2.208 | 26264 |
| 1708990500 | 2.24 | 0.02 | 0.72 | 2.3504 | 2.3504 | 2.104 | 83361 |
| 1708731300 | 2.224 | -0.18 | -7.33 | 2.4 | 2.448 | 2.224 | 44260 |
| 1708644900 | 2.4 | -0.11 | -4.28 | 2.5503999 | 2.5503999 | 2.4 | 67276 |
| 1708558500 | 2.5072 | -0 | -0.19 | 2.552 | 2.5904 | 2.4 | 25896 |
| 1708472100 | 2.512 | 0 | 0.06 | 2.56 | 2.64 | 2.48 | 66761 |
| 1708126500 | 2.5104 | -0 | -0.06 | 2.4655999 | 2.5248 | 2.401088 | 37487 |
| 1708040100 | 2.512 | 0.06 | 2.61 | 2.448 | 2.5568 | 2.4 | 31906 |
| 1707953700 | 2.448 | 0.1 | 4.44 | 2.44 | 2.448 | 2.2559999 | 51961 |
| 1707867300 | 2.344 | -0.06 | -2.53 | 2.56 | 2.56 | 2.2432 | 33789 |
| 1707780900 | 2.4048 | -0.04 | -1.76 | 2.72 | 2.8 | 2.3776 | 78477 |
| 1707521700 | 2.448 | 0.11 | 4.79 | 2.4528 | 2.5024 | 2.32 | 48852 |
| 1707435300 | 2.336 | 0.1 | 4.36 | 2.2879999 | 2.336 | 2.224 | 64831 |
| 1707348900 | 2.2384 | -0.24 | -9.74 | 2.4 | 2.5296 | 2.2224 | 116114 |
| 1707262500 | 2.48 | -0.32 | -11.43 | 2.72 | 2.7504 | 2.4176 | 164148 |
| 1707176100 | 2.8 | -0.06 | -2.07 | 2.88 | 2.88 | 2.72 | 45872 |
| 1706916900 | 2.8592 | -0.02 | -0.72 | 2.912 | 2.96 | 2.836 | 38155 |
| 1706830500 | 2.88 | 0.07 | 2.39 | 2.84 | 2.88 | 2.816 | 32062 |
| 1706744100 | 2.8128 | -0.24 | -7.96 | 3.0368 | 3.056 | 2.7679999 | 92533 |
| 1706657700 | 3.056 | 0.11 | 3.80 | 2.928 | 3.3424 | 2.9136 | 203392 |
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
