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 | -0.01 | -0.813008130081 | 1.23 | 1.26 | 1.21 | 563820 | 1.22237487 | CS |
| 4 | -0.18 | -12.8571428571 | 1.4 | 1.43 | 1.21 | 862026 | 1.28673798 | CS |
| 12 | -0.52 | -29.8850574713 | 1.74 | 1.74 | 1.21 | 901279 | 1.47689278 | CS |
| 26 | -0.75 | -38.0710659898 | 1.97 | 2.28 | 1.21 | 1031847 | 1.75394517 | CS |
| 52 | -1.27 | -51.0040160643 | 2.49 | 2.89 | 1.21 | 1180467 | 1.94211333 | CS |
| 156 | -3.16 | -72.1461187215 | 4.38 | 4.65 | 1.21 | 1745812 | 2.59626496 | CS |
| 260 | -5.99 | -83.0790568655 | 7.21 | 9.79 | 1.21 | 3880476 | 3.70623489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 1.22 | -0.01 | -0.81 | 1.24 | 1.25 | 1.22 | 364600 |
| 1718832540 | 1.23 | 0.01 | 0.82 | 1.22 | 1.24 | 1.21 | 389600 |
| 1718746200 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.21 | 557800 |
| 1718659800 | 1.22 | -0.02 | -1.61 | 1.25 | 1.26 | 1.21 | 390900 |
| 1718400600 | 1.24 | 0.03 | 2.48 | 1.22 | 1.26 | 1.22 | 586900 |
| 1718314200 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 893900 |
| 1718227800 | 1.21 | -0.06 | -4.72 | 1.27 | 1.29 | 1.21 | 1042200 |
| 1718141400 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.24 | 343100 |
| 1718055000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.24 | 877100 |
| 1717795800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.31 | 1.27 | 378800 |
| 1717709400 | 1.3 | 0.03 | 2.36 | 1.28 | 1.32 | 1.27 | 1138000 |
| 1717622940 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.25 | 1443800 |
| 1717536600 | 1.27 | -0.05 | -3.79 | 1.3 | 1.32 | 1.24 | 2547900 |
| 1717450200 | 1.32 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 1240000 |
| 1717191000 | 1.31 | -0.02 | -1.50 | 1.32 | 1.35 | 1.31 | 575100 |
| 1717018140 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 636000 |
| 1716931740 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3899999 | 1.32 | 835000 |
| 1716845340 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.43 | 1.34 | 1356900 |
| 1716586200 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 325600 |
| 1716499800 | 1.41 | 0.03 | 2.17 | 1.4 | 1.41 | 1.36 | 819900 |
| 1716413340 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.41 | 1.3799999 | 344600 |
| 1716327000 | 1.4 | -0.01 | -0.71 | 1.4 | 1.42 | 1.3899999 | 504500 |
| 1716240600 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.3899999 | 647700 |
| 1715981400 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 803400 |
| 1715895000 | 1.41 | -0.11 | -7.24 | 1.48 | 1.49 | 1.3799999 | 3108800 |
| 1715808600 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.49 | 506900 |
| 1715722200 | 1.49 | 0 | 0.00 | 1.5 | 1.53 | 1.49 | 520800 |
| 1715635800 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.49 | 257400 |
| 1715376600 | 1.51 | 0.01 | 0.67 | 1.51 | 1.52 | 1.48 | 633100 |
| 1715290140 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.48 | 1283700 |
| 1715203800 | 1.54 | 0 | 0.00 | 1.56 | 1.56 | 1.52 | 669400 |
| 1715117400 | 1.54 | -0.03 | -1.91 | 1.58 | 1.59 | 1.53 | 273000 |
| 1715031000 | 1.57 | -0.02 | -1.26 | 1.59 | 1.62 | 1.56 | 1175500 |
| 1714771800 | 1.59 | 0.02 | 1.27 | 1.57 | 1.62 | 1.57 | 575700 |
| 1714685400 | 1.57 | -0.02 | -1.26 | 1.6299999 | 1.6299999 | 1.55 | 589800 |
| 1714512600 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6399999 | 1.58 | 352600 |
| 1714426200 | 1.61 | 0.04 | 2.55 | 1.57 | 1.6299999 | 1.57 | 447000 |
| 1714167000 | 1.57 | 0.05 | 3.29 | 1.52 | 1.58 | 1.52 | 710200 |
| 1714080540 | 1.52 | -0.02 | -1.30 | 1.55 | 1.55 | 1.51 | 389500 |
| 1713994200 | 1.54 | 0 | 0.00 | 1.53 | 1.55 | 1.5 | 594700 |
| 1713907800 | 1.54 | -0.02 | -1.28 | 1.54 | 1.55 | 1.51 | 439900 |
| 1713821340 | 1.56 | 0.04 | 2.63 | 1.52 | 1.57 | 1.51 | 917500 |
| 1713562200 | 1.52 | 0.02 | 1.33 | 1.49 | 1.54 | 1.49 | 295000 |
| 1713475800 | 1.5 | 0.01 | 0.67 | 1.49 | 1.54 | 1.47 | 706100 |
| 1713389400 | 1.49 | -0.02 | -1.32 | 1.49 | 1.53 | 1.47 | 645700 |
| 1713302940 | 1.51 | -0.04 | -2.58 | 1.54 | 1.55 | 1.47 | 1963500 |
| 1713216600 | 1.55 | -0.07 | -4.32 | 1.6399999 | 1.6399999 | 1.53 | 2179000 |
| 1712957400 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.61 | 1155100 |
| 1712870940 | 1.65 | -0.04 | -2.37 | 1.67 | 1.68 | 1.6399999 | 290600 |
| 1712784540 | 1.69 | 0.04 | 2.42 | 1.6399999 | 1.69 | 1.6299999 | 1485800 |
| 1712698140 | 1.65 | 0 | 0.00 | 1.65 | 1.67 | 1.6299999 | 416800 |
| 1712611740 | 1.65 | 0 | 0.00 | 1.65 | 1.67 | 1.6399999 | 407900 |
| 1712352600 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.6299999 | 756000 |
| 1712266140 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.67 | 1.6299999 | 1132700 |
| 1712179740 | 1.65 | -0.04 | -2.37 | 1.7 | 1.71 | 1.62 | 1393700 |
| 1712093400 | 1.69 | -0.01 | -0.59 | 1.72 | 1.72 | 1.67 | 1091300 |
| 1712006940 | 1.7 | 0.04 | 2.41 | 1.66 | 1.72 | 1.65 | 2552700 |
| 1711661400 | 1.66 | -0.06 | -3.49 | 1.74 | 1.74 | 1.65 | 2776800 |
| 1711574940 | 1.72 | -0.39 | -18.48 | 1.95 | 1.96 | 1.71 | 8131700 |
| 1711488540 | 2.11 | -0.04 | -1.86 | 2.14 | 2.15 | 2.1 | 439500 |
| 1711402140 | 2.15 | -0.06 | -2.71 | 2.21 | 2.24 | 2.13 | 550700 |
| 1711143000 | 2.21 | 0.01 | 0.45 | 2.19 | 2.25 | 2.14 | 704500 |
| 1711056600 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2 | 2.12 | 337500 |
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
