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 | 0.970873786408 | 1.03 | 1.08 | 1 | 24853 | 1.03387424 | CS |
| 4 | -0.15 | -12.6050420168 | 1.19 | 1.28 | 1 | 72660 | 1.12360821 | CS |
| 12 | 0.0427 | 4.28156021257 | 0.9973 | 3.1 | 0.79 | 1491860 | 1.77552634 | CS |
| 26 | -2.1475 | -67.3725490196 | 3.1875 | 4.2899 | 0.79 | 971079 | 2.04198064 | CS |
| 52 | -2.86 | -73.3333333333 | 3.9 | 6.097 | 0.79 | 544656 | 2.38423583 | CS |
| 156 | -17.56 | -94.4086021505 | 18.6 | 18.75 | 0.79 | 553828 | 4.65500208 | CS |
| 260 | -17.56 | -94.4086021505 | 18.6 | 18.75 | 0.79 | 553828 | 4.65500208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1 | 37071 |
| 1713998100 | 1.05 | 0.03 | 2.94 | 1 | 1.0699 | 1 | 50945 |
| 1713911700 | 1.02 | 0.01 | 0.99 | 1 | 1.03 | 1 | 30236 |
| 1713825300 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 11755 |
| 1713566100 | 1.03 | 0 | 0.00 | 1.0202 | 1.03 | 1.01 | 21244 |
| 1713479700 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1.01 | 10087 |
| 1713393300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.05 | 1.01 | 14216 |
| 1713306900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 31287 |
| 1713220500 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.02 | 24877 |
| 1712961300 | 1.06 | 0.03 | 2.91 | 1.03 | 1.0799 | 1.02 | 34613 |
| 1712874900 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 1.01 | 18110 |
| 1712788500 | 1.01 | -0.03 | -2.88 | 1.01 | 1.06 | 1 | 41633 |
| 1712702100 | 1.04 | -0.13 | -11.11 | 1.1399999 | 1.15 | 1.02 | 202732 |
| 1712615700 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2295 | 1.15 | 124162 |
| 1712356500 | 1.16 | -0.06 | -4.92 | 1.21 | 1.2375 | 1.15 | 100421 |
| 1712270100 | 1.22 | 0.04 | 3.39 | 1.2 | 1.2692 | 1.15 | 124260 |
| 1712183700 | 1.18 | 0.03 | 2.61 | 1.16 | 1.28 | 1.12 | 323355 |
| 1712097300 | 1.15 | 0.01 | 0.88 | 1.12 | 1.1799 | 1.1 | 55810 |
| 1712010900 | 1.1399999 | 0 | 0.00 | 1.17 | 1.17 | 1.1 | 49401 |
| 1711665300 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.197 | 1.1201 | 111392 |
| 1711578900 | 1.18 | -0.05 | -4.07 | 1.22 | 1.2205 | 1.16 | 71944 |
| 1711492500 | 1.23 | -0.05 | -3.91 | 1.27 | 1.27 | 1.22 | 47182 |
| 1711406100 | 1.28 | -0.02 | -1.54 | 1.33 | 1.33 | 1.26 | 47407 |
| 1711146900 | 1.3 | 0.03 | 2.36 | 1.27 | 1.3299 | 1.24 | 157125 |
| 1711060500 | 1.27 | -0.16 | -11.19 | 1.37 | 1.41 | 1.25 | 184111 |
| 1710974100 | 1.43 | 0.19 | 15.32 | 1.24 | 1.48 | 1.24 | 855566 |
| 1710887700 | 1.24 | -0.01 | -0.80 | 1.22 | 1.33 | 1.18 | 288126 |
| 1710801300 | 1.25 | 0.04 | 3.31 | 1.21 | 1.5 | 1.21 | 553021 |
| 1710542100 | 1.21 | -0.08 | -6.20 | 1.27 | 1.3 | 1.18 | 93537 |
| 1710455700 | 1.29 | -0.07 | -5.15 | 1.37 | 1.37 | 1.18 | 169222 |
| 1710369300 | 1.36 | -0.11 | -7.48 | 1.45 | 1.5 | 1.3 | 195009 |
| 1710282900 | 1.47 | -0.17 | -10.37 | 1.56 | 1.6299999 | 1.4 | 403884 |
| 1710196500 | 1.6399999 | -0.41 | -20.00 | 1.69 | 1.99 | 1.6399999 | 1272032 |
| 1709940900 | 2.05 | 0.93 | 83.04 | 2.8 | 3.1 | 1.8 | 54996580 |
| 1709854500 | 1.12 | -0.25 | -18.15 | 1.3899999 | 1.3899999 | 1.1 | 4472783 |
| 1709768100 | 1.3684 | -0 | -0.12 | 1.32 | 1.37 | 1.15 | 290388 |
| 1709681700 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.44 | 1.22 | 661392 |
| 1709595300 | 1.42 | 0.37 | 35.24 | 1.54 | 1.65 | 1.25 | 15079490 |
| 1709336100 | 1.05 | 0.03 | 2.94 | 1.03 | 1.0993 | 0.92 | 3985896 |
| 1709249700 | 1.02 | 0.14 | 15.80 | 0.897 | 1.1 | 0.8619 | 430261 |
| 1709163300 | 0.8808 | 0.0671 | 8.25 | 0.84 | 0.907499 | 0.84 | 54113 |
| 1709076900 | 0.8137 | -0.0063 | -0.77 | 0.8 | 0.86 | 0.8 | 48903 |
| 1708990500 | 0.8199999 | -0.009 | -1.09 | 0.81 | 0.86 | 0.79 | 23730 |
| 1708731300 | 0.829 | 0.0178 | 2.19 | 0.8112 | 0.84 | 0.8 | 51034 |
| 1708644900 | 0.8112 | 0.0001 | 0.01 | 0.8365 | 0.86 | 0.8111 | 43801 |
| 1708558500 | 0.8111 | -0.0569 | -6.56 | 0.83 | 0.877865 | 0.801 | 35861 |
| 1708472100 | 0.868 | 0.038 | 4.58 | 0.8658 | 0.8728 | 0.8062 | 47970 |
| 1708126500 | 0.83 | 0.005 | 0.61 | 0.8496 | 0.9 | 0.83 | 42833 |
| 1708040100 | 0.825 | -0.095 | -10.33 | 0.8924 | 0.9347 | 0.8222 | 73207 |
| 1707953700 | 0.92 | 0.02 | 2.22 | 0.9276 | 0.949999 | 0.8901 | 65434 |
| 1707867300 | 0.9 | -0.0481 | -5.07 | 0.9197 | 0.9499 | 0.89 | 42341 |
| 1707780900 | 0.9481 | 0.0331 | 3.62 | 1 | 1.02 | 0.9 | 87412 |
| 1707521700 | 0.915 | 0.0035 | 0.38 | 0.9101 | 0.9874 | 0.88 | 67766 |
| 1707435300 | 0.9115 | -0.0285 | -3.03 | 0.95 | 0.9651 | 0.9101 | 34047 |
| 1707348900 | 0.94 | -0.0557 | -5.59 | 0.98 | 1.03 | 0.9302 | 58848 |
| 1707262500 | 0.9957 | -0.0843 | -7.81 | 1.08 | 1.08 | 0.9502 | 30917 |
| 1707176100 | 1.08 | 0.05 | 4.85 | 1.15 | 1.15 | 1.03 | 30406 |
| 1706916900 | 1.03 | 0.05 | 5.10 | 1 | 1.05 | 0.98 | 18522 |
| 1706830500 | 0.98 | 0.0315 | 3.32 | 0.9973 | 0.9973 | 0.95 | 35243 |
| 1706744100 | 0.9485 | 0.0085 | 0.90 | 0.99 | 0.99 | 0.9278 | 24257 |
| 1706657700 | 0.94 | 0.0399 | 4.43 | 0.91 | 0.99 | 0.91 | 17900 |
| 1706571300 | 0.9001 | 0.0001 | 0.01 | 0.93 | 0.95 | 0.9 | 22018 |
| 1706312100 | 0.9 | -0.091 | -9.18 | 0.9613 | 1 | 0.9 | 37997 |
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
