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 | 6.77966101695 | 1.18 | 1.35 | 1.1 | 42508 | 1.2315233 | CS |
| 4 | -0.12 | -8.69565217391 | 1.38 | 1.79 | 1.1 | 104412 | 1.38976265 | CS |
| 12 | -0.58 | -31.5217391304 | 1.84 | 1.92 | 1.1 | 96653 | 1.53415538 | CS |
| 26 | 0.25 | 24.7524752475 | 1.01 | 2.115 | 0.8924 | 101997 | 1.55817293 | CS |
| 52 | 0.36 | 40 | 0.9 | 2.57 | 0.83 | 90838 | 1.55910291 | CS |
| 156 | -5.86 | -82.3033707865 | 7.12 | 13 | 0.67 | 101394 | 4.3670815 | CS |
| 260 | -3.09 | -71.0344827586 | 4.35 | 17.75 | 0.67 | 228077 | 6.3824093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.26 | -0.03 | -2.33 | 1.3 | 1.35 | 1.26 | 28155 |
| 1714084500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.31 | 1.27 | 16602 |
| 1713998100 | 1.3 | 0.09 | 7.44 | 1.23 | 1.31 | 1.22 | 21097 |
| 1713911700 | 1.21 | -0.05 | -3.97 | 1.24 | 1.28 | 1.2 | 33114 |
| 1713825300 | 1.26 | 0.1 | 8.62 | 1.2 | 1.32 | 1.17 | 84006 |
| 1713566100 | 1.16 | -0.04 | -3.33 | 1.18 | 1.25 | 1.1 | 57463 |
| 1713479700 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2475 | 1.17 | 29552 |
| 1713393300 | 1.21 | -0.01 | -0.82 | 1.18 | 1.26 | 1.1500999 | 30885 |
| 1713306900 | 1.22 | -0.02 | -1.61 | 1.21 | 1.27 | 1.11 | 66764 |
| 1713220500 | 1.24 | -0.02 | -1.59 | 1.27 | 1.28 | 1.21 | 21914 |
| 1712961300 | 1.26 | -0.11 | -8.03 | 1.32 | 1.32 | 1.26 | 51132 |
| 1712874900 | 1.37 | -0.02 | -1.44 | 1.37 | 1.41 | 1.34 | 27879 |
| 1712788500 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.4237 | 1.36 | 17193 |
| 1712702100 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.3516 | 28176 |
| 1712615700 | 1.41 | 0.08 | 6.02 | 1.36 | 1.41 | 1.3 | 35725 |
| 1712356500 | 1.33 | -0.04 | -2.92 | 1.33 | 1.3601 | 1.29 | 53278 |
| 1712270100 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4299 | 1.19 | 139726 |
| 1712183700 | 1.36 | -0.1 | -6.85 | 1.4 | 1.44 | 1.32 | 97180 |
| 1712097300 | 1.46 | 0.1 | 7.35 | 1.33 | 1.79 | 1.26 | 1087328 |
| 1712010900 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3899999 | 1.29 | 83168 |
| 1711665300 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.42 | 1.3799999 | 30479 |
| 1711578900 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4199 | 1.37 | 36520 |
| 1711492500 | 1.4 | -0.03 | -2.10 | 1.3899999 | 1.4399 | 1.37 | 34154 |
| 1711406100 | 1.43 | -0.06 | -4.03 | 1.46 | 1.5 | 1.3899999 | 60120 |
| 1711146900 | 1.49 | 0.03 | 2.05 | 1.5 | 1.53 | 1.4382 | 26309 |
| 1711060500 | 1.46 | 0.03 | 2.10 | 1.42 | 1.4945 | 1.42 | 43271 |
| 1710974100 | 1.43 | -0.13 | -8.33 | 1.52 | 1.5688 | 1.41 | 113886 |
| 1710887700 | 1.56 | -0.04 | -2.50 | 1.69 | 1.69 | 1.56 | 44476 |
| 1710801300 | 1.6 | -0.05 | -3.03 | 1.55 | 1.71 | 1.4 | 235998 |
| 1710542100 | 1.65 | 0.1 | 6.45 | 1.55 | 1.789 | 1.55 | 210070 |
| 1710455700 | 1.55 | -0.07 | -4.32 | 1.57 | 1.71 | 1.42 | 392965 |
| 1710369300 | 1.62 | 0 | 0.00 | 1.67 | 1.74 | 1.6001 | 1493633 |
| 1710282900 | 1.62 | 0 | 0.00 | 1.61 | 1.7 | 1.61 | 35230 |
| 1710196500 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.69 | 1.55 | 29788 |
| 1709940900 | 1.65 | 0.03 | 1.85 | 1.67 | 1.67 | 1.58 | 31439 |
| 1709854500 | 1.62 | -0.08 | -4.71 | 1.68 | 1.7 | 1.6 | 32249 |
| 1709768100 | 1.7 | -0.01 | -0.58 | 1.74 | 1.74 | 1.6084 | 32641 |
| 1709681700 | 1.71 | 0.02 | 1.18 | 1.65 | 1.7366 | 1.6414 | 30108 |
| 1709595300 | 1.69 | 0.08 | 4.97 | 1.59 | 1.7 | 1.57 | 52088 |
| 1709336100 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6499 | 1.6 | 16683 |
| 1709249700 | 1.6 | -0.05 | -3.03 | 1.6299999 | 1.69 | 1.6 | 34510 |
| 1709163300 | 1.65 | 0.01 | 0.61 | 1.6 | 1.6918 | 1.6 | 21134 |
| 1709076900 | 1.6399999 | -0.06 | -3.53 | 1.67 | 1.74 | 1.6299999 | 38381 |
| 1708990500 | 1.7 | -0.05 | -2.86 | 1.69 | 1.76 | 1.65 | 19038 |
| 1708731300 | 1.75 | 0.06 | 3.55 | 1.66 | 1.78 | 1.6500999 | 17512 |
| 1708644900 | 1.69 | 0.01 | 0.60 | 1.66 | 1.72 | 1.65 | 32328 |
| 1708558500 | 1.68 | -0.07 | -4.00 | 1.75 | 1.79 | 1.66 | 36366 |
| 1708472100 | 1.75 | -0.01 | -0.57 | 1.75 | 1.92 | 1.75 | 113688 |
| 1708126500 | 1.76 | 0.09 | 5.39 | 1.62 | 1.7942 | 1.59 | 37778 |
| 1708040100 | 1.67 | -0.04 | -2.34 | 1.72 | 1.8 | 1.65 | 23840 |
| 1707953700 | 1.71 | 0.15 | 9.62 | 1.53 | 1.725 | 1.53 | 55121 |
| 1707867300 | 1.56 | -0.11 | -6.59 | 1.7 | 1.71 | 1.55 | 26465 |
| 1707780900 | 1.67 | -0.05 | -2.91 | 1.65 | 1.73 | 1.6399999 | 33071 |
| 1707521700 | 1.72 | -0.03 | -1.71 | 1.75 | 1.8 | 1.7 | 30363 |
| 1707435300 | 1.75 | -0.02 | -0.85 | 1.77 | 1.79 | 1.72 | 30001 |
| 1707348900 | 1.765 | -0.05 | -2.80 | 1.78 | 1.7913 | 1.75 | 8235 |
| 1707262500 | 1.8158 | 0.04 | 2.01 | 1.77 | 1.83 | 1.7201 | 29031 |
| 1707176100 | 1.78 | -0.1 | -5.32 | 1.88 | 1.8999 | 1.77 | 24539 |
| 1706916900 | 1.88 | -0.02 | -1.05 | 1.84 | 1.89 | 1.81 | 28231 |
| 1706830500 | 1.9 | 0.01 | 0.53 | 1.9 | 1.91 | 1.82 | 27466 |
| 1706744100 | 1.89 | 0.09 | 5.00 | 1.77 | 1.91 | 1.77 | 72436 |
| 1706657700 | 1.8 | 0.03 | 1.69 | 1.78 | 1.84 | 1.72 | 54773 |
| 1706571300 | 1.77 | 0.06 | 3.51 | 1.82 | 1.8488 | 1.66 | 472858 |
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
