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 | 0.08 | 4.73372781065 | 1.69 | 1.815 | 1.376 | 63507 | 1.57590998 | CS |
| 4 | 0.65 | 58.0357142857 | 1.12 | 2.4302 | 1.11 | 140542 | 1.85414635 | CS |
| 12 | 0.44 | 33.0827067669 | 1.33 | 2.4302 | 0.61 | 843860 | 1.12116891 | CS |
| 26 | -1.67 | -48.5465116279 | 3.44 | 5.28 | 0.61 | 416960 | 1.23501334 | CS |
| 52 | -9.324 | -84.0454299621 | 11.094 | 13.42 | 0.61 | 271773 | 3.19290293 | CS |
| 156 | -80.03 | -97.8361858191 | 81.8 | 292.6 | 0.61 | 2247047 | 121.52366017 | CS |
| 260 | -80.03 | -97.8361858191 | 81.8 | 292.6 | 0.61 | 2247047 | 121.52366017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 1.69 | 0.03 | 1.81 | 1.6411 | 1.69 | 1.6049 | 25169 |
| 1713998100 | 1.66 | 0.17 | 11.04 | 1.52 | 1.7106 | 1.5054 | 62669 |
| 1713911700 | 1.495 | 0.05 | 3.46 | 1.41 | 1.5178 | 1.41 | 53944 |
| 1713825300 | 1.445 | -0.25 | -14.50 | 1.66 | 1.7 | 1.3759999 | 93931 |
| 1713566100 | 1.69 | 0.02 | 1.20 | 1.71 | 1.7861 | 1.67 | 66234 |
| 1713479700 | 1.67 | -0.04 | -2.34 | 1.69 | 1.815 | 1.645 | 40755 |
| 1713393300 | 1.71 | -0.11 | -5.97 | 1.89 | 1.9699 | 1.68 | 77421 |
| 1713306900 | 1.8185 | 0.18 | 10.88 | 1.6399999 | 1.83 | 1.6399999 | 44750 |
| 1713220500 | 1.6399999 | -0.45 | -21.53 | 2 | 2 | 1.6399999 | 97477 |
| 1712961300 | 2.09 | 0.09 | 4.50 | 2.19 | 2.19 | 2.0099999 | 78476 |
| 1712874900 | 2 | -0.38 | -15.97 | 2.34 | 2.42 | 1.86 | 192004 |
| 1712788500 | 2.38 | 0.07 | 3.03 | 2.23 | 2.4302 | 2.22 | 97559 |
| 1712702100 | 2.31 | 0.33 | 16.67 | 2 | 2.35 | 1.9105 | 196703 |
| 1712615700 | 1.98 | 0.17 | 9.39 | 1.8 | 2 | 1.7617 | 180788 |
| 1712356500 | 1.81 | 0.11 | 6.47 | 1.65 | 1.82 | 1.65 | 36534 |
| 1712270100 | 1.7 | -0.1 | -5.56 | 1.79 | 1.8599 | 1.6101 | 81750 |
| 1712183700 | 1.8 | 0.06 | 3.45 | 1.8 | 2.05 | 1.7 | 194406 |
| 1712097300 | 1.74 | -0.18 | -9.38 | 2.07 | 2.08 | 1.57 | 219739 |
| 1712010900 | 1.92 | 0.38 | 24.68 | 1.57 | 2.21 | 1.5 | 605818 |
| 1711665300 | 1.54 | 0.39 | 33.91 | 1.12 | 1.5798 | 1.11 | 249340 |
| 1711578900 | 1.15 | 0.03 | 3.07 | 1.1 | 1.15 | 1.06 | 56316 |
| 1711492500 | 1.1157 | -0.06 | -5.45 | 1.15 | 1.1899 | 1.092 | 48322 |
| 1711406100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.15 | 52403 |
| 1711146900 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.19 | 31647 |
| 1711060500 | 1.25 | -0.02 | -1.57 | 1.26 | 1.29 | 1.23 | 29938 |
| 1710974100 | 1.27 | 0.09 | 7.63 | 1.16 | 1.2939 | 1.16 | 54879 |
| 1710887700 | 1.18 | -0.08 | -6.35 | 1.3 | 1.3 | 1.02 | 161747 |
| 1710801300 | 1.26 | -0.29 | -18.71 | 1.69 | 1.69 | 1.2 | 184834 |
| 1710542100 | 1.55 | -0.2 | -11.43 | 1.75 | 1.75 | 1.3899999 | 248934 |
| 1710455700 | 1.75 | 0.12 | 7.36 | 1.67 | 1.95 | 1.65 | 377147 |
| 1710369300 | 1.6299999 | 0.32 | 24.43 | 1.27 | 1.6299999 | 1.2678 | 236934 |
| 1710282900 | 1.31 | 0.1 | 8.26 | 1.16 | 1.37 | 1.16 | 234218 |
| 1710196500 | 1.21 | -0.01 | -0.82 | 1.17 | 1.25 | 1.15 | 147410 |
| 1709940900 | 1.22 | 0.03 | 2.52 | 1.2 | 1.3 | 1.1399999 | 260475 |
| 1709854500 | 1.19 | 0.25 | 26.46 | 1.04 | 1.25 | 0.94 | 425612 |
| 1709768100 | 0.941 | 0.061 | 6.93 | 0.8601 | 1.08 | 0.8501 | 240281 |
| 1709681700 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.810101 | 69546 |
| 1709595300 | 0.9 | 0.008 | 0.90 | 0.88 | 0.93082 | 0.88 | 114359 |
| 1709336100 | 0.892 | 0.0543 | 6.48 | 0.893 | 0.893 | 0.825 | 78997 |
| 1709249700 | 0.8377 | 0.0247001 | 3.04 | 0.8411 | 0.8411 | 0.7605 | 143395 |
| 1709163300 | 0.8129999 | -0.0564 | -6.49 | 0.91 | 0.91 | 0.8 | 139999 |
| 1709076900 | 0.8694 | -0.0232 | -2.60 | 0.9053 | 0.92 | 0.8511 | 155860 |
| 1708990500 | 0.8926 | -0.0274 | -2.98 | 0.89 | 0.92 | 0.85 | 125938 |
| 1708731300 | 0.92 | -0.075 | -7.54 | 0.945 | 0.9682 | 0.9 | 246767 |
| 1708644900 | 0.995 | 0.018 | 1.84 | 1 | 1.04 | 0.888 | 390173 |
| 1708558500 | 0.977 | -0.173 | -15.04 | 0.9 | 1.1299999 | 0.88 | 1190807 |
| 1708472100 | 1.15 | 0.4 | 53.44 | 1.27 | 1.88 | 0.96 | 28437423 |
| 1708126500 | 0.7495 | 0.0558 | 8.04 | 0.7 | 0.7694 | 0.655 | 198374 |
| 1708040100 | 0.6937 | 0.0097 | 1.42 | 0.71 | 0.715 | 0.647 | 154651 |
| 1707953700 | 0.684 | -0.0156 | -2.23 | 0.7 | 0.73 | 0.68 | 128754 |
| 1707867300 | 0.6996 | -0.0104 | -1.46 | 0.734999 | 0.734999 | 0.68 | 204151 |
| 1707780900 | 0.71 | -0.0216 | -2.95 | 0.7403999 | 0.7499 | 0.68 | 265177 |
| 1707521700 | 0.7316 | 0.0026 | 0.36 | 0.7 | 0.75 | 0.6644 | 220941 |
| 1707435300 | 0.729 | 0.0135 | 1.89 | 0.63 | 0.73 | 0.61 | 304677 |
| 1707348900 | 0.7155 | -0.1775 | -19.88 | 0.84 | 0.861 | 0.7010999 | 548802 |
| 1707262500 | 0.893 | -0.047 | -5.00 | 0.9475 | 0.98 | 0.8401 | 374270 |
| 1707176100 | 0.94 | 0.02 | 2.17 | 0.8428 | 0.96 | 0.8304 | 821467 |
| 1706916900 | 0.92 | -0.415 | -31.09 | 1.24 | 1.24 | 0.79 | 9130263 |
| 1706830500 | 1.335 | 0 | 0.38 | 1.33 | 1.41 | 1.3 | 37692 |
| 1706744100 | 1.33 | -0.03 | -2.21 | 1.35 | 1.36 | 1.27 | 38283 |
| 1706657700 | 1.36 | -0.02 | -1.45 | 1.33 | 1.3799999 | 1.32 | 16584 |
| 1706571300 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.5999 | 1.32 | 29512 |
| 1706312100 | 1.51 | 0.03 | 2.03 | 1.54 | 1.54 | 1.47 | 14737 |
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
