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 | 0.1999 | 14.1773049645 | 1.41 | 1.6 | 1.38 | 158638 | 1.44042339 | CS |
| 4 | 0.1099 | 7.32666666667 | 1.5 | 1.66 | 1.38 | 195681 | 1.49488642 | CS |
| 12 | 0.5199 | 47.6972477064 | 1.09 | 1.66 | 0.95 | 201893 | 1.3972205 | CS |
| 26 | 0.3599 | 28.792 | 1.25 | 1.66 | 0.95 | 160570 | 1.3392312 | CS |
| 52 | -0.1801 | -10.061452514 | 1.79 | 1.8 | 0.95 | 130500 | 1.39948565 | CS |
| 156 | 0.2699 | 20.1417910448 | 1.34 | 2.83 | 0.95 | 252422 | 1.75498618 | CS |
| 260 | 1.0499 | 187.482142857 | 0.56 | 2.83 | 0.3072 | 261102 | 1.51243032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 1.57 | 0.12 | 7.90 | 1.48 | 1.6 | 1.44 | 380722 |
| 1714084200 | 1.455 | 0.03 | 1.75 | 1.42 | 1.46 | 1.4 | 82952 |
| 1713997800 | 1.43 | 0.01 | 0.70 | 1.44 | 1.44 | 1.41 | 131411 |
| 1713911400 | 1.42 | -0.04 | -2.74 | 1.45 | 1.4699 | 1.4108 | 103481 |
| 1713825000 | 1.46 | 0.02 | 1.39 | 1.3799999 | 1.47 | 1.3799999 | 123764 |
| 1713565800 | 1.44 | 0.03 | 2.49 | 1.41 | 1.45 | 1.4066 | 351581 |
| 1713479400 | 1.405 | 0.01 | 0.36 | 1.41 | 1.42 | 1.3899999 | 58830 |
| 1713393000 | 1.4 | -0.01 | -0.71 | 1.41 | 1.42 | 1.4 | 102913 |
| 1713306600 | 1.41 | -0.01 | -0.70 | 1.45 | 1.45 | 1.3799999 | 242189 |
| 1713220200 | 1.42 | -0.12 | -7.49 | 1.57 | 1.57 | 1.41 | 493672 |
| 1712961000 | 1.535 | -0.03 | -1.92 | 1.57 | 1.59 | 1.52 | 503170 |
| 1712874600 | 1.565 | -0.02 | -0.95 | 1.59 | 1.62 | 1.53 | 169709 |
| 1712788200 | 1.58 | -0.01 | -0.63 | 1.59 | 1.66 | 1.57 | 286630 |
| 1712701800 | 1.59 | 0.06 | 3.92 | 1.53 | 1.62 | 1.53 | 191883 |
| 1712615400 | 1.53 | -0.01 | -0.65 | 1.53 | 1.56 | 1.5 | 142048 |
| 1712356200 | 1.54 | 0.03 | 1.99 | 1.49 | 1.56 | 1.49 | 137386 |
| 1712269800 | 1.51 | -0.06 | -3.51 | 1.59 | 1.59 | 1.49 | 147727 |
| 1712183400 | 1.565 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 184310 |
| 1712097000 | 1.565 | 0.07 | 4.33 | 1.5 | 1.6299999 | 1.5 | 205512 |
| 1712010600 | 1.5 | -0.03 | -1.96 | 1.5 | 1.55 | 1.49 | 58763 |
| 1711665000 | 1.53 | 0.04 | 2.68 | 1.53 | 1.55 | 1.51 | 180110 |
| 1711578600 | 1.49 | 0.03 | 2.05 | 1.46 | 1.51 | 1.46 | 82534 |
| 1711492200 | 1.46 | 0 | 0.00 | 1.49 | 1.5 | 1.45 | 70310 |
| 1711405800 | 1.46 | -0.07 | -4.58 | 1.53 | 1.53 | 1.45 | 110819 |
| 1711146600 | 1.53 | 0.02 | 1.32 | 1.53 | 1.5651 | 1.5 | 267642 |
| 1711060200 | 1.51 | -0.09 | -5.63 | 1.6399999 | 1.6399999 | 1.48 | 202184 |
| 1710973800 | 1.6 | 0.08 | 5.26 | 1.49 | 1.6551 | 1.4801 | 623064 |
| 1710887400 | 1.52 | 0.01 | 0.66 | 1.48 | 1.55 | 1.43 | 365946 |
| 1710801000 | 1.51 | 0 | 0.00 | 1.51 | 1.53 | 1.47 | 345401 |
| 1710541800 | 1.51 | 0.01 | 0.67 | 1.5 | 1.6 | 1.5 | 303420 |
| 1710455400 | 1.5 | -0.03 | -1.96 | 1.51 | 1.5688 | 1.45 | 435614 |
| 1710369000 | 1.53 | 0.17 | 12.50 | 1.3799999 | 1.5598 | 1.3794 | 681499 |
| 1710282600 | 1.36 | 0.02 | 1.49 | 1.33 | 1.3799999 | 1.33 | 111498 |
| 1710196200 | 1.34 | -0.06 | -4.29 | 1.37 | 1.4 | 1.34 | 106940 |
| 1709940600 | 1.4 | -0.02 | -1.41 | 1.4 | 1.43 | 1.3899999 | 130297 |
| 1709854200 | 1.42 | 0.01 | 0.71 | 1.42 | 1.44 | 1.41 | 191311 |
| 1709767800 | 1.41 | 0.04 | 2.92 | 1.4 | 1.4187 | 1.3799999 | 182417 |
| 1709681400 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.4274 | 1.37 | 149080 |
| 1709595000 | 1.42 | 0.19 | 15.45 | 1.27 | 1.44 | 1.27 | 613112 |
| 1709335800 | 1.23 | -0.05 | -3.91 | 1.23 | 1.29 | 1.23 | 53130 |
| 1709249400 | 1.28 | 0.01 | 0.79 | 1.28 | 1.3 | 1.26 | 208341 |
| 1709163000 | 1.27 | 0.12 | 10.44 | 1.15 | 1.27 | 1.15 | 309152 |
| 1709076600 | 1.1499 | 0.01 | 1.31 | 1.1399999 | 1.15 | 1.1201 | 78870 |
| 1708990200 | 1.135 | 0.01 | 0.44 | 1.1399999 | 1.1399999 | 1.081 | 150849 |
| 1708731000 | 1.1299999 | 0.18 | 18.95 | 0.97 | 1.1299999 | 0.97 | 509111 |
| 1708644600 | 0.95 | -0.06 | -5.94 | 1.01 | 1.04 | 0.95 | 175226 |
| 1708558200 | 1.01 | 0.04 | 4.12 | 0.98 | 1.01 | 0.9701 | 71446 |
| 1708471800 | 0.97 | -0.02 | -2.02 | 1.02 | 1.04 | 0.9501 | 157181 |
| 1708126200 | 0.99 | -0.02 | -1.98 | 1 | 1.03 | 0.99 | 49458 |
| 1708039800 | 1.01 | 0.01 | 1.00 | 1.03 | 1.05 | 0.99 | 59755 |
| 1707953400 | 1 | 0.01 | 1.01 | 1 | 1.0371999 | 0.97 | 106273 |
| 1707867000 | 0.99 | -0.05 | -4.81 | 1.03 | 1.04 | 0.98 | 235692 |
| 1707780600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.055 | 1.03 | 93188 |
| 1707521400 | 1.05 | 0.01 | 0.96 | 1.05 | 1.06 | 1.03 | 62281 |
| 1707435000 | 1.04 | -0.03 | -2.80 | 1.05 | 1.08 | 1.03 | 99065 |
| 1707348600 | 1.07 | 0.02 | 1.90 | 1.07 | 1.08 | 1.03 | 54830 |
| 1707262200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.05 | 151084 |
| 1707175800 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.05 | 101474 |
| 1706916600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.06 | 112285 |
| 1706830200 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.09 | 46353 |
| 1706743800 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.09 | 57941 |
| 1706657400 | 1.09 | -0.03 | -2.68 | 1.09 | 1.125 | 1.09 | 61108 |
| 1706571000 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.07 | 76641 |
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
