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 | -0.02 | -1.22699386503 | 1.63 | 1.8 | 1.6 | 1552038 | 1.69929737 | CS |
| 4 | 0.45 | 38.7931034483 | 1.16 | 1.8 | 1.12 | 2006349 | 1.41018265 | CS |
| 12 | 0.76 | 89.4117647059 | 0.85 | 1.8 | 0.7301 | 1387380 | 1.17085769 | CS |
| 26 | 0.04 | 2.54777070064 | 1.57 | 1.8 | 0.66 | 1249699 | 1.15845628 | CS |
| 52 | -0.56 | -25.8064516129 | 2.17 | 2.9995 | 0.66 | 1311240 | 1.65689963 | CS |
| 156 | -5.64 | -77.7931034483 | 7.25 | 13.19 | 0.66 | 1424241 | 4.32662856 | CS |
| 260 | -16.04 | -90.8781869688 | 17.65 | 32.645 | 0.66 | 1241266 | 5.71985883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752618900 | 1.61 | -0.09 | -5.29 | 1.72 | 1.77 | 1.605 | 1155896 |
| 1752532500 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.77 | 1.622 | 1625498 |
| 1752273300 | 1.6299999 | -0.11 | -6.32 | 1.71 | 1.715 | 1.62 | 1157167 |
| 1752186900 | 1.74 | -0.01 | -0.57 | 1.8 | 1.8 | 1.67 | 1620926 |
| 1752100500 | 1.75 | 0.15 | 9.38 | 1.6299999 | 1.78 | 1.6 | 2264314 |
| 1752014100 | 1.6 | 0.21 | 15.11 | 1.44 | 1.6399999 | 1.425 | 2567656 |
| 1751927700 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.41 | 1.335 | 1642749 |
| 1751576640 | 1.37 | 0 | 0.00 | 1.3799999 | 1.425 | 1.34 | 746493 |
| 1751495700 | 1.37 | 0.12 | 9.60 | 1.26 | 1.3799999 | 1.24 | 1514075 |
| 1751409300 | 1.25 | 0 | 0.00 | 1.26 | 1.32 | 1.22 | 922854 |
| 1751322900 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3199 | 1.25 | 852881 |
| 1751063700 | 1.26 | -0.09 | -6.67 | 1.3799999 | 1.3799999 | 1.26 | 12138635 |
| 1750977300 | 1.35 | -0.07 | -4.93 | 1.42 | 1.42 | 1.295 | 1367014 |
| 1750890900 | 1.42 | 0.01 | 0.71 | 1.43 | 1.43 | 1.3446 | 929985 |
| 1750804500 | 1.41 | 0.09 | 6.82 | 1.36 | 1.44 | 1.325 | 1086238 |
| 1750718100 | 1.32 | -0.02 | -1.49 | 1.34 | 1.355 | 1.2011 | 1317605 |
| 1750458900 | 1.34 | 0.06 | 4.69 | 1.33 | 1.365 | 1.2499 | 2075122 |
| 1750286100 | 1.28 | 0.12 | 10.34 | 1.16 | 1.31 | 1.12 | 1254883 |
| 1750199700 | 1.16 | 0.04 | 3.57 | 1.17 | 1.22 | 1.135 | 1206777 |
| 1750113300 | 1.12 | 0.01 | 0.90 | 1.08 | 1.1399 | 1.04 | 1076282 |
| 1749854100 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.16 | 1.09 | 1163450 |
| 1749767700 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.1299999 | 886842 |
| 1749681300 | 1.18 | -0.04 | -3.28 | 1.24 | 1.2649999 | 1.175 | 1032152 |
| 1749594900 | 1.22 | -0.05 | -3.94 | 1.3 | 1.305 | 1.205 | 1891072 |
| 1749508500 | 1.27 | 0.01 | 0.79 | 1.27 | 1.31 | 1.24 | 1117636 |
| 1749249300 | 1.26 | 0.17 | 15.60 | 1.11 | 1.325 | 1.11 | 2029958 |
| 1749162900 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.075 | 446530 |
| 1749076500 | 1.1299999 | 0.08 | 7.62 | 1.04 | 1.1399999 | 1.02 | 911462 |
| 1748990100 | 1.05 | 0.08 | 7.70 | 1.04 | 1.09 | 0.9573 | 1255181 |
| 1748903700 | 0.9749 | -0.0851 | -8.03 | 1.06 | 1.075 | 0.960701 | 2428203 |
| 1748644500 | 1.06 | -0.1 | -8.62 | 1.18 | 1.18 | 1.03 | 1260317 |
| 1748558100 | 1.16 | 0.04 | 3.57 | 1.16 | 1.2 | 1.09 | 1389060 |
| 1748471700 | 1.12 | 0.03 | 2.75 | 1.07 | 1.21 | 1.04 | 1566456 |
| 1748385300 | 1.09 | 0.07 | 6.86 | 1.05 | 1.11 | 1.025 | 1235678 |
| 1748039700 | 1.02 | -0.08 | -6.85 | 1.05 | 1.09 | 1.02 | 458277 |
| 1747953300 | 1.095 | 0.08 | 7.88 | 1.03 | 1.1 | 1 | 559676 |
| 1747866900 | 1.0149999 | -0.09 | -7.73 | 1.08 | 1.08 | 0.9835 | 814638 |
| 1747780500 | 1.1 | 0.05 | 4.76 | 1.06 | 1.12 | 1.01 | 1382076 |
| 1747694100 | 1.05 | 0.11 | 11.89 | 0.939 | 1.05 | 0.9179 | 1091399 |
| 1747434900 | 0.9384 | 0.0985 | 11.73 | 0.83 | 0.9387 | 0.8199999 | 1192937 |
| 1747348500 | 0.8399 | 0.021 | 2.56 | 0.798 | 0.8399 | 0.7691 | 701738 |
| 1747262100 | 0.8189 | 0.0361 | 4.61 | 0.8 | 0.84 | 0.77 | 1178121 |
| 1747175700 | 0.7828 | -0.0353 | -4.31 | 0.8223 | 0.8223 | 0.7801 | 796705 |
| 1747089300 | 0.8181 | 0.0438 | 5.66 | 0.8 | 0.8487 | 0.7901 | 846136 |
| 1746830100 | 0.7743 | -0.0157 | -1.99 | 0.79 | 0.8662 | 0.7521 | 932735 |
| 1746743700 | 0.79 | 0.03 | 3.95 | 0.785 | 0.8078 | 0.7301 | 554168 |
| 1746657300 | 0.76 | 0.0057 | 0.76 | 0.7581 | 0.7678 | 0.74 | 453516 |
| 1746570900 | 0.7543 | -0.1044 | -12.16 | 0.84 | 0.846451 | 0.75 | 918621 |
| 1746484500 | 0.8587 | -0.0213 | -2.42 | 0.88 | 0.9061 | 0.8402 | 469597 |
| 1746225300 | 0.88 | 0.0782 | 9.75 | 0.8 | 0.9124 | 0.7932 | 1023521 |
| 1746138900 | 0.8018 | -0.0491 | -5.77 | 0.86 | 0.86 | 0.7743 | 771947 |
| 1746052500 | 0.8509 | -0.0014 | -0.16 | 0.8260999 | 0.8596 | 0.8021 | 786387 |
| 1745966100 | 0.8523 | 0.0806 | 10.44 | 0.8152 | 0.86035 | 0.751 | 1193127 |
| 1745879700 | 0.7717 | -0.0023 | -0.30 | 0.77 | 0.7982 | 0.7301 | 3856047 |
| 1745620500 | 0.774 | -0.0986 | -11.30 | 0.8726 | 0.8979 | 0.77 | 1431235 |
| 1745534100 | 0.8726 | 0.0303 | 3.60 | 0.85 | 0.8748 | 0.83 | 624241 |
| 1745447700 | 0.8423 | 0.0066 | 0.79 | 0.85 | 0.899 | 0.8337 | 941328 |
| 1745361300 | 0.8357 | 0.0404 | 5.08 | 0.8159999 | 0.8398 | 0.8 | 915899 |
| 1745274900 | 0.7953 | 0.0603 | 8.20 | 0.76 | 0.8656 | 0.75 | 1251206 |
| 1744929300 | 0.735 | 0.0019 | 0.26 | 0.72 | 0.781 | 0.72 | 997951 |
| 1744842900 | 0.7331 | -0.046 | -5.90 | 0.7644 | 0.78 | 0.71 | 915759 |
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
