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 | 0.05 | 4.80769230769 | 1.04 | 1.13 | 1 | 1203881 | 1.08561227 | CS |
| 4 | -0.05 | -4.38596491228 | 1.14 | 1.43 | 1 | 850028 | 1.16460396 | CS |
| 12 | -0.56 | -33.9393939394 | 1.65 | 1.792 | 1 | 858543 | 1.32454973 | CS |
| 26 | -1.2 | -52.4017467249 | 2.29 | 3.16 | 1 | 844189 | 1.75288249 | CS |
| 52 | -1.46216403 | -57.2911463688 | 2.55216403 | 3.16 | 1 | 844718 | 1.96640348 | CS |
| 156 | -9.46148413 | -89.6696996691 | 10.55148413 | 12.05611815 | 1 | 636660 | 3.43436463 | CS |
| 260 | -9.46148413 | -89.6696996691 | 10.55148413 | 12.05611815 | 1 | 636660 | 3.43436463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 1.1 | 0 | 0.00 | 1.08 | 1.12 | 1.07 | 496058 |
| 1718059200 | 1.1 | 0 | 0.00 | 1.07 | 1.1299999 | 1.06 | 910380 |
| 1717800000 | 1.1 | 0 | 0.00 | 1.075 | 1.11 | 1.0706 | 590304 |
| 1717713600 | 1.1 | 0.02 | 1.85 | 1.05 | 1.11 | 1.05 | 1618286 |
| 1717627200 | 1.08 | 0.02 | 1.89 | 1.05 | 1.12 | 1.04 | 1470589 |
| 1717540800 | 1.06 | -0.01 | -0.93 | 1.04 | 1.1 | 1 | 1429844 |
| 1717454400 | 1.07 | -0.07 | -6.14 | 1.19 | 1.19 | 1.06 | 805425 |
| 1717195200 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.15 | 1.1 | 836265 |
| 1717108800 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1591 | 1.09 | 494470 |
| 1717022400 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.19 | 1.12 | 692069 |
| 1716936000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.24 | 1.17 | 740289 |
| 1716590400 | 1.2 | 0.02 | 1.69 | 1.2 | 1.22 | 1.15 | 287649 |
| 1716504000 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.12 | 783512 |
| 1716417600 | 1.25 | -0.04 | -3.10 | 1.28 | 1.29 | 1.22 | 442542 |
| 1716331200 | 1.29 | 0.01 | 0.78 | 1.27 | 1.36 | 1.26 | 412351 |
| 1716244800 | 1.28 | -0.06 | -4.48 | 1.34 | 1.37 | 1.28 | 634786 |
| 1715985600 | 1.34 | -0.07 | -4.96 | 1.43 | 1.43 | 1.34 | 400838 |
| 1715899200 | 1.41 | 0.12 | 9.30 | 1.28 | 1.42 | 1.28 | 1008458 |
| 1715812800 | 1.29 | 0.17 | 15.18 | 1.16 | 1.3 | 1.1 | 1208234 |
| 1715726400 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.04 | 1384238 |
| 1715640000 | 1.12 | -0.06 | -5.08 | 1.23 | 1.235 | 1.11 | 976733 |
| 1715380800 | 1.18 | -0.26 | -18.06 | 1.37 | 1.37 | 1.17 | 1749030 |
| 1715294400 | 1.44 | 0.03 | 2.13 | 1.43 | 1.5 | 1.405 | 969680 |
| 1715208000 | 1.41 | 0.01 | 0.71 | 1.42 | 1.42 | 1.35 | 694257 |
| 1715121600 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.555 | 1.37 | 616124 |
| 1715035200 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.45 | 1.36 | 325937 |
| 1714776000 | 1.41 | 0.02 | 1.44 | 1.42 | 1.45 | 1.3799999 | 337134 |
| 1714689600 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.42 | 1.34 | 366911 |
| 1714603200 | 1.35 | -0.01 | -0.74 | 1.35 | 1.42 | 1.32 | 571152 |
| 1714516800 | 1.36 | 0.04 | 3.03 | 1.3 | 1.37 | 1.28 | 592248 |
| 1714430400 | 1.32 | 0.13 | 10.92 | 1.2 | 1.37 | 1.2 | 1072107 |
| 1714171200 | 1.19 | 0.01 | 0.85 | 1.17 | 1.23 | 1.17 | 446658 |
| 1714084800 | 1.18 | -0.11 | -8.53 | 1.2549999 | 1.258 | 1.15 | 1081220 |
| 1713998400 | 1.29 | 0.03 | 2.38 | 1.22 | 1.31 | 1.21 | 1128889 |
| 1713912000 | 1.26 | 0 | 0.00 | 1.28 | 1.3 | 1.21 | 1143673 |
| 1713825600 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.165 | 1280733 |
| 1713566400 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.19 | 1091795 |
| 1713480000 | 1.25 | -0.03 | -2.34 | 1.27 | 1.32 | 1.24 | 910160 |
| 1713393600 | 1.28 | -0.03 | -2.29 | 1.33 | 1.34 | 1.24 | 1253164 |
| 1713307200 | 1.31 | -0.05 | -3.68 | 1.32 | 1.3799999 | 1.31 | 936931 |
| 1713220800 | 1.36 | -0.05 | -3.55 | 1.4 | 1.43 | 1.32 | 1178405 |
| 1712961600 | 1.41 | 0.02 | 1.44 | 1.42 | 1.47 | 1.3899999 | 474175 |
| 1712875200 | 1.3899999 | -0.08 | -5.44 | 1.49 | 1.495 | 1.3899999 | 743472 |
| 1712788800 | 1.47 | -0.12 | -7.55 | 1.51 | 1.52 | 1.44 | 937217 |
| 1712702400 | 1.59 | 0.06 | 3.92 | 1.54 | 1.61 | 1.53 | 763915 |
| 1712616000 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6399999 | 1.53 | 831873 |
| 1712356800 | 1.6 | -0.02 | -1.23 | 1.62 | 1.66 | 1.58 | 508025 |
| 1712270400 | 1.62 | 0.08 | 5.19 | 1.56 | 1.6299999 | 1.54 | 999519 |
| 1712184000 | 1.54 | 0.13 | 9.22 | 1.4 | 1.55 | 1.3799999 | 847332 |
| 1712097600 | 1.41 | -0.02 | -1.40 | 1.43 | 1.48 | 1.4 | 1160754 |
| 1712011200 | 1.43 | -0.15 | -9.49 | 1.58 | 1.58 | 1.42 | 1494484 |
| 1711665600 | 1.58 | 0 | 0.00 | 1.56 | 1.645 | 1.56 | 1258829 |
| 1711579200 | 1.58 | 0.02 | 1.28 | 1.59 | 1.6399999 | 1.56 | 676507 |
| 1711492800 | 1.56 | -0.02 | -1.27 | 1.59 | 1.61 | 1.55 | 625532 |
| 1711406400 | 1.58 | -0.09 | -5.39 | 1.67 | 1.685 | 1.575 | 1008840 |
| 1711147200 | 1.67 | -0.04 | -2.34 | 1.71 | 1.74 | 1.67 | 501091 |
| 1711060800 | 1.71 | -0.02 | -1.16 | 1.73 | 1.792 | 1.7 | 476973 |
| 1710974400 | 1.73 | 0.08 | 4.85 | 1.65 | 1.76 | 1.62 | 995139 |
| 1710888000 | 1.65 | 0.01 | 0.61 | 1.65 | 1.69 | 1.575 | 618370 |
| 1710801600 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.7 | 1.5 | 1448947 |
| 1710542400 | 1.7 | -0.27 | -13.71 | 1.94 | 1.98 | 1.55 | 5356517 |
| 1710456000 | 1.97 | 0.02 | 1.03 | 1.96 | 1.98 | 1.86 | 1002790 |
| 1710369600 | 1.95 | -0.05 | -2.50 | 1.99 | 2.0299999 | 1.89 | 618880 |
| 1710283200 | 2 | 0.08 | 4.17 | 1.92 | 2.015 | 1.86 | 662107 |
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
