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 | -0.0435 | -4.57894736842 | 0.95 | 0.95 | 0.8003 | 113205 | 0.87571918 | CS |
| 4 | -0.0635 | -6.54639175258 | 0.97 | 1.03 | 0.8003 | 136797 | 0.94884705 | CS |
| 12 | -0.8935 | -49.6388888889 | 1.8 | 2.3 | 0.8003 | 158962 | 1.25967035 | CS |
| 26 | -1.3435 | -59.7111111111 | 2.25 | 2.7499 | 0.8003 | 117502 | 1.44723861 | CS |
| 52 | -0.9135 | -50.1923076923 | 1.82 | 4.81 | 0.8003 | 146228 | 2.25560249 | CS |
| 156 | -1.9835 | -68.6332179931 | 2.89 | 5.3724 | 0.4044 | 171941 | 1.95975825 | CS |
| 260 | -1.9835 | -68.6332179931 | 2.89 | 5.3724 | 0.4044 | 171941 | 1.95975825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 0.86445 | -0.02555 | -2.87 | 0.85 | 0.8899 | 0.85 | 81551 |
| 1714084500 | 0.89 | 0.01 | 1.14 | 0.8674 | 0.9435 | 0.8536 | 79613 |
| 1713998100 | 0.88 | -0.002 | -0.23 | 0.8818 | 0.9 | 0.8212 | 39298 |
| 1713911700 | 0.882 | 0.032 | 3.76 | 0.811 | 0.9 | 0.811 | 181602 |
| 1713825300 | 0.85 | -0.0522 | -5.79 | 0.91 | 0.9113 | 0.8003 | 183264 |
| 1713566100 | 0.9022 | -0.0678 | -6.99 | 0.95 | 0.95 | 0.9 | 89596 |
| 1713479700 | 0.97 | 0.005 | 0.52 | 0.96 | 0.979899 | 0.905 | 156401 |
| 1713393300 | 0.965 | 0.025 | 2.66 | 0.99 | 0.99 | 0.93 | 52535 |
| 1713306900 | 0.94 | -0.06 | -6.00 | 1.03 | 1.03 | 0.912 | 98844 |
| 1713220500 | 1 | 0.0127 | 1.29 | 1 | 1.01 | 0.97 | 90085 |
| 1712961300 | 0.9873 | -0.0008 | -0.08 | 1 | 1.03 | 0.97 | 48815 |
| 1712874900 | 0.9881 | 0.0076 | 0.78 | 0.9805 | 1 | 0.9805 | 86131 |
| 1712788500 | 0.9805 | -0.0192 | -1.92 | 1.01 | 1.01 | 0.9701 | 106261 |
| 1712702100 | 0.9997 | 0.0003 | 0.03 | 0.99 | 1.02 | 0.9614 | 153093 |
| 1712615700 | 0.9994 | 0.0377 | 3.92 | 0.97 | 1.03 | 0.942 | 319423 |
| 1712356500 | 0.9617 | 0.0117 | 1.23 | 0.95 | 0.9617 | 0.92 | 117556 |
| 1712270100 | 0.95 | 0 | 0.00 | 0.94 | 0.958 | 0.9363 | 244624 |
| 1712183700 | 0.95 | 0.0102 | 1.09 | 0.969 | 0.969 | 0.9123 | 123731 |
| 1712097300 | 0.9398 | -0.0107 | -1.13 | 0.99 | 0.99 | 0.9044 | 211007 |
| 1712010900 | 0.9505 | -0.0095 | -0.99 | 0.97 | 0.985 | 0.94 | 296669 |
| 1711665300 | 0.96 | 0.0095 | 1.00 | 0.98 | 0.98 | 0.945 | 288176 |
| 1711578900 | 0.9505 | 0.0104 | 1.11 | 0.9688 | 0.9987 | 0.95 | 446717 |
| 1711492500 | 0.9401 | -0.7099 | -43.02 | 1.01 | 1.04 | 0.94 | 2551191 |
| 1711406100 | 1.65 | 0.1 | 6.45 | 1.62 | 1.67 | 1.54 | 115516 |
| 1711146900 | 1.55 | 0.14 | 9.93 | 1.41 | 1.55 | 1.3899999 | 68090 |
| 1711060500 | 1.41 | -0.05 | -3.42 | 1.48 | 1.5 | 1.3301 | 185188 |
| 1710974100 | 1.46 | -0.05 | -3.31 | 1.55 | 1.5725 | 1.45 | 69081 |
| 1710887700 | 1.51 | -0.03 | -1.95 | 1.53 | 1.65 | 1.4717 | 55912 |
| 1710801300 | 1.54 | -0.07 | -4.35 | 1.6299999 | 1.7 | 1.5 | 78287 |
| 1710542100 | 1.61 | 0.01 | 0.63 | 1.56 | 1.6896 | 1.5001 | 60918 |
| 1710455700 | 1.6 | 0.1 | 6.67 | 1.52 | 1.6 | 1.4 | 70918 |
| 1710369300 | 1.5 | -0.09 | -5.36 | 1.59 | 1.6999 | 1.5 | 76893 |
| 1710282900 | 1.585 | 0.04 | 2.92 | 1.55 | 1.7399 | 1.55 | 92043 |
| 1710196500 | 1.54 | 0.01 | 0.65 | 1.71 | 1.7397 | 1.52 | 81586 |
| 1709940900 | 1.53 | -0.21 | -12.07 | 1.74 | 1.74 | 1.35 | 338667 |
| 1709854500 | 1.74 | -0.07 | -3.60 | 1.77 | 1.7979 | 1.73 | 38197 |
| 1709768100 | 1.805 | -0.02 | -0.82 | 1.85 | 1.85 | 1.78 | 32585 |
| 1709681700 | 1.82 | -0.05 | -2.67 | 1.8 | 1.9021 | 1.8 | 22489 |
| 1709595300 | 1.87 | -0.04 | -2.09 | 1.93 | 1.93 | 1.84 | 37831 |
| 1709336100 | 1.91 | 0.16 | 9.14 | 1.76 | 1.91 | 1.73 | 151915 |
| 1709249700 | 1.75 | -0.01 | -0.57 | 1.76 | 1.9 | 1.73 | 41585 |
| 1709163300 | 1.76 | -0.03 | -1.68 | 1.81 | 1.81 | 1.7085 | 48913 |
| 1709076900 | 1.79 | -0.11 | -5.79 | 1.82 | 1.93 | 1.78 | 44502 |
| 1708990500 | 1.9 | -0.02 | -1.04 | 1.93 | 1.93 | 1.82 | 59798 |
| 1708731300 | 1.92 | 0.04 | 2.13 | 1.93 | 1.9766 | 1.85 | 40269 |
| 1708644900 | 1.8799 | 0.06 | 3.29 | 1.91 | 1.97 | 1.77 | 49337 |
| 1708558500 | 1.82 | 0.1 | 5.81 | 1.72 | 1.8445 | 1.7 | 18692 |
| 1708472100 | 1.72 | -0.04 | -2.27 | 1.73 | 1.8 | 1.72 | 48385 |
| 1708126500 | 1.76 | -0.03 | -1.68 | 1.78 | 1.8199 | 1.75 | 40596 |
| 1708040100 | 1.79 | -0.06 | -3.24 | 1.82 | 1.82 | 1.73 | 58980 |
| 1707953700 | 1.85 | -0.07 | -3.65 | 1.92 | 1.93 | 1.81 | 41323 |
| 1707867300 | 1.92 | -0.1 | -4.95 | 2.02 | 2.0448 | 1.85 | 27781 |
| 1707780900 | 2.02 | 0.06 | 3.06 | 2.0099999 | 2.0499 | 1.985 | 52466 |
| 1707521700 | 1.96 | -0.05 | -2.49 | 1.97 | 2.0799 | 1.78 | 164877 |
| 1707435300 | 2.0099999 | 0 | 0.00 | 2.02 | 2.2 | 1.96 | 52561 |
| 1707348900 | 2.0099999 | -0.24 | -10.67 | 2.19 | 2.25 | 1.9521 | 137277 |
| 1707262500 | 2.25 | 0.13 | 6.13 | 2.18 | 2.3 | 2.12 | 165367 |
| 1707176100 | 2.12 | 0 | 0.00 | 2.15 | 2.2498999 | 1.99 | 142723 |
| 1706916900 | 2.12 | 0.38 | 21.84 | 1.8 | 2.15 | 1.75 | 527374 |
| 1706830500 | 1.74 | 0.25 | 16.78 | 1.54 | 1.88 | 1.5296 | 494157 |
| 1706744100 | 1.49 | -0.11 | -6.88 | 1.57 | 1.5999 | 1.48 | 38035 |
| 1706657700 | 1.6 | -0.02 | -1.23 | 1.58 | 1.62 | 1.51 | 17373 |
| 1706571300 | 1.62 | 0.01 | 0.62 | 1.61 | 1.655 | 1.5 | 58495 |
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
