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 | 0.03 | 3 | 1 | 1.05 | 0.95 | 1293134 | 0.99591003 | CS |
| 4 | 0 | 0 | 1.03 | 1.1 | 0.92 | 1381390 | 1.00572733 | CS |
| 12 | -0.64 | -38.3233532934 | 1.67 | 1.84 | 0.7269 | 2531636 | 1.00108954 | CS |
| 26 | -1.67 | -61.8518518519 | 2.7 | 2.835 | 0.7269 | 1886713 | 1.36070838 | CS |
| 52 | -2.37 | -69.7058823529 | 3.4 | 3.69 | 0.7269 | 1471663 | 1.91933077 | CS |
| 156 | -8.21 | -88.8528138528 | 9.24 | 9.25 | 0.7269 | 1119971 | 2.95917421 | CS |
| 260 | -9.93 | -90.602189781 | 10.96 | 13.49 | 0.7269 | 1115497 | 3.10482493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 1.03 | 643963 |
| 1728945600 | 1.03 | 0.04 | 3.80 | 0.99 | 1.03 | 0.97 | 810154 |
| 1728686400 | 0.9923 | 0.0123 | 1.26 | 0.99 | 1.01 | 0.9801 | 1064390 |
| 1728600000 | 0.98 | -0.0109 | -1.10 | 0.99 | 0.9979 | 0.95 | 956648 |
| 1728513600 | 0.9909 | -0.0072 | -0.72 | 0.99 | 1 | 0.9717 | 2330337 |
| 1728427200 | 0.9981 | -0.0219 | -2.15 | 1 | 1.01 | 0.98 | 1323196 |
| 1728340800 | 1.02 | -0.04 | -3.77 | 1.04 | 1.06 | 1 | 544607 |
| 1728081600 | 1.06 | 0.05 | 4.95 | 0.98 | 1.06 | 0.97 | 1041098 |
| 1727995200 | 1.01 | -0.01 | -0.98 | 0.98 | 1.02 | 0.98 | 756854 |
| 1727908800 | 1.02 | 0.03 | 2.62 | 0.97 | 1.03 | 0.97 | 931536 |
| 1727822400 | 0.994 | 0.0109 | 1.11 | 0.97 | 1.01 | 0.9601 | 1176384 |
| 1727736000 | 0.9831 | 0.0049 | 0.50 | 0.99 | 1.02 | 0.94 | 1371470 |
| 1727476800 | 0.9782 | 0.0216 | 2.26 | 0.9717 | 0.9922 | 0.96 | 1669769 |
| 1727390400 | 0.9566 | 0.0115 | 1.22 | 0.9536 | 0.9695 | 0.9365 | 493049 |
| 1727304000 | 0.9451 | -0.0238 | -2.46 | 0.965 | 0.9789 | 0.93485 | 1563772 |
| 1727217600 | 0.9689 | -0.0004 | -0.04 | 0.97 | 1 | 0.9506 | 1257705 |
| 1727131200 | 0.9693 | -0.0307 | -3.07 | 0.99 | 1 | 0.92 | 2310711 |
| 1726872000 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.9905 | 1661085 |
| 1726785600 | 1.06 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 2027950 |
| 1726699200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.085 | 0.9905 | 2390870 |
| 1726612800 | 1.05 | 0.01 | 0.96 | 1.03 | 1.08 | 1.01 | 2295472 |
| 1726526400 | 1.04 | 0.07 | 7.36 | 0.95 | 1.06 | 0.9445 | 9144512 |
| 1726267200 | 0.9687 | 0.0848 | 9.59 | 0.92 | 0.9929 | 0.89 | 3615750 |
| 1726180800 | 0.8839 | -0.026 | -2.86 | 0.91 | 0.9299 | 0.8602 | 1514152 |
| 1726094400 | 0.9099 | -0.0078 | -0.85 | 0.93 | 0.95 | 0.8591 | 2139919 |
| 1726008000 | 0.9177 | 0.0156 | 1.73 | 0.8843 | 0.9266 | 0.87 | 1297899 |
| 1725921600 | 0.9021 | -0.0344 | -3.67 | 0.9541 | 0.96 | 0.8576 | 2862851 |
| 1725662400 | 0.9365 | -0.0735 | -7.28 | 0.99 | 1 | 0.9261 | 1345433 |
| 1725576000 | 1.01 | 0.02 | 1.62 | 0.9948 | 1.02 | 0.98 | 1186069 |
| 1725489600 | 0.9939 | 0.0128 | 1.30 | 0.971 | 1.04 | 0.9619 | 1027580 |
| 1725403200 | 0.9811 | -0.0989 | -9.16 | 1.08 | 1.09 | 0.977 | 2415701 |
| 1725057600 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.0613 | 1055590 |
| 1724971200 | 1.08 | 0.07 | 6.93 | 1 | 1.1 | 1 | 1702613 |
| 1724884800 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 1 | 1472175 |
| 1724798400 | 1.07 | -0.03 | -2.73 | 1.07 | 1.09 | 1.06 | 1063008 |
| 1724712000 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.07 | 1495949 |
| 1724452800 | 1.12 | 0.1 | 9.80 | 1.04 | 1.16 | 1.025 | 3872262 |
| 1724366400 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1 | 1.01 | 2180677 |
| 1724280000 | 1.08 | 0.04 | 3.85 | 1.09 | 1.11 | 1.03 | 3928036 |
| 1724193600 | 1.04 | -0.04 | -3.70 | 1.18 | 1.19 | 1.02 | 4598968 |
| 1724107200 | 1.08 | 0.13 | 13.09 | 0.9656 | 1.0905 | 0.885 | 5781969 |
| 1723848000 | 0.955 | 0.0749 | 8.51 | 0.88 | 0.9557 | 0.824 | 5521038 |
| 1723761600 | 0.8801 | 0.027 | 3.16 | 0.8419 | 0.922 | 0.83 | 4326814 |
| 1723675200 | 0.8531 | -0.017 | -1.95 | 0.8819 | 0.9468 | 0.8238 | 3720327 |
| 1723588800 | 0.8701 | 0.1201 | 16.01 | 0.7433999 | 0.9085 | 0.7351 | 11389684 |
| 1723502400 | 0.75 | -0.0758 | -9.18 | 0.8597 | 0.8699 | 0.7269 | 10604145 |
| 1723243200 | 0.8258 | -0.7642 | -48.06 | 1.1299999 | 1.1299999 | 0.8199999 | 21409512 |
| 1723156800 | 1.59 | 0.12 | 8.16 | 1.49 | 1.6 | 1.47 | 1947551 |
| 1723070400 | 1.47 | -0.11 | -6.96 | 1.61 | 1.625 | 1.47 | 668163 |
| 1722984000 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.65 | 1.535 | 435340 |
| 1722897600 | 1.59 | -0.07 | -4.22 | 1.53 | 1.6 | 1.4807999 | 607459 |
| 1722638400 | 1.66 | -0.01 | -0.60 | 1.58 | 1.68 | 1.55 | 1638200 |
| 1722552000 | 1.67 | -0.06 | -3.47 | 1.77 | 1.77 | 1.62 | 956406 |
| 1722465600 | 1.73 | -0.06 | -3.35 | 1.79 | 1.82 | 1.73 | 843102 |
| 1722379200 | 1.79 | 0.04 | 2.29 | 1.77 | 1.8308 | 1.755 | 801394 |
| 1722292800 | 1.75 | -0.07 | -3.85 | 1.82 | 1.84 | 1.73 | 519603 |
| 1722033600 | 1.82 | 0.07 | 4.00 | 1.8 | 1.82 | 1.71 | 1133527 |
| 1721947200 | 1.75 | 0.07 | 4.17 | 1.7 | 1.785 | 1.6399999 | 967803 |
| 1721860800 | 1.68 | -0.09 | -5.08 | 1.75 | 1.76 | 1.67 | 573648 |
| 1721774400 | 1.77 | 0.08 | 4.73 | 1.67 | 1.78 | 1.6601 | 574034 |
| 1721688000 | 1.69 | 0.03 | 1.81 | 1.67 | 1.71 | 1.62 | 672360 |
| 1721428800 | 1.66 | -0.01 | -0.60 | 1.7 | 1.72 | 1.6299999 | 839426 |
| 1721342400 | 1.67 | -0.16 | -8.74 | 1.81 | 1.845 | 1.66 | 1715422 |
| 1721256000 | 1.83 | 0.01 | 0.55 | 1.83 | 1.86 | 1.77 | 1505483 |
| 1721169600 | 1.82 | 0.12 | 7.06 | 1.74 | 1.835 | 1.69 | 1277930 |
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
