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 | -0.4 | -19.6078431373 | 2.04 | 2.18 | 1.62 | 707434 | 1.86356535 | CS |
| 4 | 0.35 | 27.1317829457 | 1.29 | 3.1 | 1.05 | 7662188 | 2.47663444 | CS |
| 12 | 0.47 | 40.1709401709 | 1.17 | 4.12 | 0.765 | 6743022 | 2.29998124 | CS |
| 26 | -0.49 | -23.0046948357 | 2.13 | 4.12 | 0.765 | 3178311 | 2.2935191 | CS |
| 52 | -7.11 | -81.2571428571 | 8.75 | 14 | 0.765 | 2218568 | 4.21751876 | CS |
| 156 | -52.86 | -96.9908256881 | 54.5 | 127 | 0.765 | 1047337 | 17.29036431 | CS |
| 260 | -56.86 | -97.1965811966 | 58.5 | 127 | 0.765 | 866252 | 28.52815733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 1.73 | 0.02 | 1.17 | 1.67 | 1.76 | 1.622 | 139747 |
| 1713998100 | 1.71 | 0.01 | 0.59 | 1.65 | 1.76 | 1.62 | 146151 |
| 1713911700 | 1.7 | -0.2 | -10.53 | 1.86 | 1.8753 | 1.65 | 439742 |
| 1713825300 | 1.9 | -0.03 | -1.55 | 2.02 | 2.05 | 1.8064 | 2509155 |
| 1713566100 | 1.93 | -0.24 | -11.06 | 2.04 | 2.18 | 1.87 | 310010 |
| 1713479700 | 2.17 | -0.15 | -6.47 | 2.3 | 2.3 | 2.12 | 153407 |
| 1713393300 | 2.32 | 0.08 | 3.57 | 2.24 | 2.46 | 1.7 | 1209772 |
| 1713306900 | 2.24 | -0.37 | -14.18 | 2.6 | 2.62 | 2.2289 | 665202 |
| 1713220500 | 2.61 | 0.28 | 12.02 | 2.25 | 3.1 | 2.22 | 3278798 |
| 1712961300 | 2.33 | -0.65 | -21.81 | 2.68 | 2.87 | 2.29 | 2727070 |
| 1712874900 | 2.98 | 0.65 | 27.90 | 2.37 | 3.08 | 2.34 | 37552548 |
| 1712788500 | 2.33 | 1.2 | 106.19 | 2.55 | 2.74 | 1.75 | 106138150 |
| 1712702100 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.17 | 1.0978 | 104971 |
| 1712615700 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.17 | 1.05 | 1059284 |
| 1712356500 | 1.16 | -0.06 | -4.92 | 1.15 | 1.19 | 1.11 | 140927 |
| 1712270100 | 1.22 | -0.02 | -1.61 | 1.26 | 1.37 | 1.21 | 257774 |
| 1712183700 | 1.24 | 0.01 | 0.81 | 1.27 | 1.2784 | 1.17 | 109849 |
| 1712097300 | 1.23 | 0 | 0.00 | 1.2 | 1.23 | 1.15 | 103106 |
| 1712010900 | 1.23 | -0.1 | -7.52 | 1.29 | 1.31 | 1.16 | 158388 |
| 1711665300 | 1.33 | -0.07 | -5.00 | 1.42 | 1.43 | 1.31 | 84269 |
| 1711578900 | 1.4 | 0.03 | 2.56 | 1.35 | 1.43 | 1.28 | 193741 |
| 1711492500 | 1.365 | 0.01 | 1.11 | 1.33 | 1.47 | 1.33 | 194627 |
| 1711406100 | 1.35 | -0.35 | -20.59 | 1.7 | 1.75 | 1.25 | 649332 |
| 1711146900 | 1.7 | -0.01 | -0.58 | 1.75 | 2.11 | 1.61 | 1366641 |
| 1711060500 | 1.71 | -0.04 | -2.29 | 1.77 | 1.8 | 1.65 | 172641 |
| 1710974100 | 1.75 | 0.1 | 6.06 | 1.78 | 1.83 | 1.6 | 345323 |
| 1710887700 | 1.65 | 0.02 | 1.23 | 1.6 | 1.72 | 1.55 | 128534 |
| 1710801300 | 1.6299999 | 0.05 | 3.16 | 1.54 | 1.75 | 1.54 | 316391 |
| 1710542100 | 1.58 | -0.16 | -9.20 | 1.74 | 1.74 | 1.5 | 292243 |
| 1710455700 | 1.74 | -0.01 | -0.57 | 1.76 | 1.96 | 1.6204 | 639218 |
| 1710369300 | 1.75 | -0.15 | -7.89 | 1.9 | 1.998 | 1.7131 | 537420 |
| 1710282900 | 1.9 | -0.1 | -5.00 | 2.06 | 2.14 | 1.88 | 400613 |
| 1710196500 | 2 | -0.06 | -2.91 | 2.0299999 | 2.3 | 1.9601 | 938748 |
| 1709940900 | 2.06 | -0.06 | -2.83 | 2.07 | 2.2 | 1.96 | 876747 |
| 1709854500 | 2.12 | -0.01 | -0.47 | 2.11 | 2.5 | 1.9 | 2037460 |
| 1709768100 | 2.13 | -0.66 | -23.66 | 2.63 | 2.63 | 2.02 | 616645 |
| 1709681700 | 2.79 | 0.04 | 1.45 | 2.82 | 2.97 | 2.29 | 1199323 |
| 1709595300 | 2.75 | -0.51 | -15.64 | 3.2599999 | 3.6 | 2.67 | 3603842 |
| 1709336100 | 3.2599999 | 1.22 | 59.80 | 3.13 | 4.12 | 2.7 | 77817559 |
| 1709249700 | 2.04 | 0.42 | 25.93 | 1.62 | 2.5 | 1.61 | 28802275 |
| 1709163300 | 1.62 | 0.75 | 85.50 | 1.03 | 2.87 | 0.9966 | 111496239 |
| 1709076900 | 0.8733 | 0.0532 | 6.49 | 0.8519 | 0.8733 | 0.8016 | 95008 |
| 1708990500 | 0.8201 | -0.0049 | -0.59 | 0.8327 | 0.86 | 0.8 | 53082 |
| 1708731300 | 0.825 | -0.015 | -1.79 | 0.8489 | 0.89 | 0.765 | 187076 |
| 1708644900 | 0.84 | -0.1 | -10.64 | 0.9731 | 0.9731 | 0.8111 | 252750 |
| 1708558500 | 0.94 | -0.09 | -8.74 | 1.03 | 1.05 | 0.9294 | 200777 |
| 1708472100 | 1.03 | -0.12 | -10.43 | 1.15 | 1.165 | 0.98 | 379999 |
| 1708126500 | 1.15 | -0.01 | -0.86 | 1.07 | 1.21 | 1.07 | 335967 |
| 1708040100 | 1.16 | 0.02 | 1.75 | 1.2 | 1.3 | 1.07 | 1341585 |
| 1707953700 | 1.1399999 | -0.09 | -7.32 | 1.1399999 | 2.23 | 1.09 | 7622836 |
| 1707867300 | 1.23 | 0.1 | 8.72 | 1.35 | 1.43 | 1 | 2325774 |
| 1707780900 | 1.1313 | -0.03 | -2.47 | 1.28 | 1.28 | 1.11 | 22542 |
| 1707521700 | 1.16 | -0.02 | -1.52 | 1.17 | 1.24 | 1.15 | 6121 |
| 1707435300 | 1.1779 | -0.04 | -3.44 | 1.18 | 1.24 | 1.133 | 12757 |
| 1707348900 | 1.2199 | 0.02 | 1.66 | 1.26 | 1.26 | 1.1651 | 9030 |
| 1707262500 | 1.2 | 0.13 | 12.15 | 1.08 | 1.3 | 1.05 | 49447 |
| 1707176100 | 1.07 | -0.05 | -4.46 | 1.12 | 1.1399 | 1.07 | 20544 |
| 1706916900 | 1.12 | -0.03 | -2.61 | 1.17 | 1.17 | 1.12 | 7923 |
| 1706830500 | 1.15 | 0.01 | 0.87 | 1.21 | 1.21 | 1.07 | 6955 |
| 1706744100 | 1.1400999 | -0.04 | -3.38 | 1.18 | 1.18 | 1.1399999 | 11044 |
| 1706657700 | 1.18 | -0.06 | -4.84 | 1.24 | 1.27 | 1.12 | 36800 |
| 1706571300 | 1.24 | -0.03 | -1.98 | 1.31 | 1.3299 | 1.22 | 20891 |
| 1706312100 | 1.2649999 | 0.02 | 2.02 | 1.24 | 1.29 | 1.24 | 6264 |
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
