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 | 0.02 | 2.04081632653 | 0.98 | 1.19 | 0.96 | 79507 | 1.06800262 | CS |
| 4 | -0.12 | -10.7142857143 | 1.12 | 1.19 | 0.96 | 48050 | 1.08449498 | CS |
| 12 | 0.16 | 19.0476190476 | 0.84 | 1.2 | 0.81 | 37938 | 1.02850072 | CS |
| 26 | 0.14 | 16.2790697674 | 0.86 | 1.2 | 0.65 | 25813 | 0.95194566 | CS |
| 52 | 0.12 | 13.6363636364 | 0.88 | 1.2 | 0.65 | 23553 | 0.91109938 | CS |
| 156 | 0.39 | 63.9344262295 | 0.61 | 1.2 | 0.53 | 25328 | 0.82394257 | CS |
| 260 | 0.54 | 117.391304348 | 0.46 | 1.2 | 0.16 | 25176 | 0.69556961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746800 | 1 | -0.1 | -9.09 | 1.04 | 1.04 | 1 | 69240 |
| 1718660400 | 1.1 | 0.01 | 0.92 | 1.17 | 1.19 | 1.05 | 165950 |
| 1718401200 | 1.09 | 0.02 | 1.87 | 1.1399999 | 1.16 | 1.07 | 95278 |
| 1718314800 | 1.07 | 0.07 | 7.00 | 1.04 | 1.07 | 1 | 26620 |
| 1718228400 | 1 | 0.02 | 2.04 | 0.98 | 1 | 0.96 | 40447 |
| 1718142000 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.98 | 11520 |
| 1718055600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 19000 |
| 1717796400 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 1500 |
| 1717710000 | 1.03 | 0.02 | 1.98 | 1 | 1.04 | 0.98 | 112490 |
| 1717623600 | 1.01 | -0.03 | -2.88 | 1.01 | 1.02 | 1 | 10447 |
| 1717537200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.01 | 51085 |
| 1717450800 | 1.07 | -0.03 | -2.73 | 1.08 | 1.12 | 1.06 | 16050 |
| 1717191600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 12425 |
| 1717105200 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1399999 | 1.1 | 23865 |
| 1717018800 | 1.15 | 0.04 | 3.60 | 1.06 | 1.15 | 1.06 | 26688 |
| 1716932400 | 1.11 | 0.04 | 3.74 | 1.11 | 1.11 | 1.02 | 32390 |
| 1716846000 | 1.07 | -0.05 | -4.46 | 1.07 | 1.1 | 1.07 | 18633 |
| 1716586800 | 1.12 | -0.06 | -5.08 | 1.12 | 1.1399999 | 1.07 | 48040 |
| 1716500400 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.18 | 1.12 | 109510 |
| 1716414000 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.1399999 | 1.1 | 69813 |
| 1716327600 | 1.15 | -0.05 | -4.17 | 1.16 | 1.16 | 1.1 | 58780 |
| 1715982000 | 1.2 | 0.14 | 13.21 | 1.06 | 1.2 | 1.05 | 145327 |
| 1715895600 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.02 | 30700 |
| 1715809200 | 1.04 | 0.01 | 0.97 | 1.08 | 1.08 | 1.02 | 57265 |
| 1715722800 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1.01 | 51169 |
| 1715636400 | 1.07 | 0.07 | 7.00 | 1 | 1.08 | 1 | 57953 |
| 1715377200 | 1 | 0.04 | 4.17 | 0.96 | 1 | 0.96 | 41910 |
| 1715290800 | 0.96 | 0.08 | 9.09 | 0.94 | 0.96 | 0.94 | 20222 |
| 1715204400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 13201 |
| 1715118000 | 0.9 | 0.04 | 4.65 | 0.84 | 0.9 | 0.84 | 23200 |
| 1715031600 | 0.86 | 0 | 0.00 | 0.87 | 0.89 | 0.85 | 45343 |
| 1714772400 | 0.86 | 0.01 | 1.18 | 0.91 | 0.91 | 0.86 | 14619 |
| 1714686000 | 0.85 | -0.02 | -2.30 | 0.85 | 0.87 | 0.8199999 | 151839 |
| 1714599600 | 0.87 | 0.02 | 2.35 | 0.9 | 0.9 | 0.87 | 1500 |
| 1714513200 | 0.85 | -0.09 | -9.57 | 0.93 | 0.93 | 0.85 | 69522 |
| 1714426800 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.92 | 7635 |
| 1714167600 | 0.94 | 0.03 | 3.30 | 0.93 | 0.94 | 0.93 | 2610 |
| 1714081200 | 0.91 | -0.01 | -1.09 | 0.91 | 0.92 | 0.9 | 11828 |
| 1713994800 | 0.92 | -0.05 | -5.15 | 0.91 | 0.94 | 0.9 | 37277 |
| 1713908400 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 33550 |
| 1713822000 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.97 | 22713 |
| 1713562800 | 1.03 | -0.01 | -0.96 | 1.06 | 1.07 | 1.03 | 10793 |
| 1713476400 | 1.04 | 0.02 | 1.96 | 1 | 1.04 | 1 | 7700 |
| 1713390000 | 1.02 | -0.03 | -2.86 | 1.02 | 1.02 | 1.02 | 2714 |
| 1713303600 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1.01 | 25686 |
| 1713217200 | 1.01 | 0.01 | 1.00 | 0.96 | 1.05 | 0.96 | 17340 |
| 1712958000 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.99 | 5000 |
| 1712871600 | 0.98 | 0.02 | 2.08 | 0.95 | 0.99 | 0.95 | 8800 |
| 1712785200 | 0.96 | -0.02 | -2.04 | 0.95 | 0.96 | 0.95 | 19288 |
| 1712698800 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.98 | 9434 |
| 1712612400 | 0.99 | 0.04 | 4.21 | 0.96 | 0.99 | 0.96 | 5920 |
| 1712353200 | 0.95 | 0 | 0.00 | 0.89 | 0.95 | 0.89 | 8788 |
| 1712266800 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 4500 |
| 1712180400 | 0.96 | 0.06 | 6.67 | 0.9 | 1.04 | 0.9 | 84078 |
| 1712094000 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 46000 |
| 1712007600 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 14500 |
| 1711662000 | 0.85 | 0.01 | 1.19 | 0.83 | 0.87 | 0.81 | 31500 |
| 1711575600 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 3877 |
| 1711489200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.79 | 49500 |
| 1711402800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 10162 |
| 1711143600 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 28400 |
| 1711057200 | 0.8199999 | -0.02 | -2.38 | 0.81 | 0.8199999 | 0.81 | 36500 |
| 1710970800 | 0.84 | 0.01 | 1.20 | 0.84 | 0.85 | 0.84 | 10000 |
| 1710884400 | 0.83 | 0.03 | 3.75 | 0.79 | 0.83 | 0.77 | 32420 |
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
