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 | 0.0412 | 4.96385542169 | 0.83 | 0.946 | 0.7235 | 116005 | 0.82691929 | CS |
| 4 | -0.3888 | -30.8571428571 | 1.26 | 1.34 | 0.7235 | 137718 | 1.02483559 | CS |
| 12 | 0.0778 | 9.80589866398 | 0.7934 | 1.44 | 0.6802 | 168915 | 1.00233988 | CS |
| 26 | -1.7388 | -66.6206896552 | 2.61 | 3.14 | 0.4703 | 485870 | 0.91810606 | CS |
| 52 | -3.7788 | -81.264516129 | 4.65 | 7.46 | 0.4703 | 344468 | 1.74300272 | CS |
| 156 | -16.2288 | -94.9052631579 | 17.1 | 19.3 | 0.4703 | 477447 | 7.07920597 | CS |
| 260 | -5.0108 | -85.1887113227 | 5.882 | 41 | 0.4703 | 797083 | 15.40812971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 0.8712 | -0.0388 | -4.26 | 0.9098 | 0.9375 | 0.85 | 114565 |
| 1713479700 | 0.91 | 0.032 | 3.64 | 0.88 | 0.94 | 0.857 | 115709 |
| 1713393300 | 0.878 | 0.0965 | 12.35 | 0.7889 | 0.946 | 0.77 | 137358 |
| 1713306900 | 0.7815 | -0.0142 | -1.78 | 0.7949 | 0.7957 | 0.75 | 49249 |
| 1713220500 | 0.7957 | 0.0299 | 3.90 | 0.7658 | 0.8 | 0.7235 | 86311 |
| 1712961300 | 0.7658 | -0.0543 | -6.62 | 0.83 | 0.8330999 | 0.75 | 191398 |
| 1712874900 | 0.8201 | -0.0163 | -1.95 | 0.83 | 0.845 | 0.8199999 | 83742 |
| 1712788500 | 0.8364 | -0.0086 | -1.02 | 0.839 | 0.87 | 0.8237 | 104469 |
| 1712702100 | 0.845 | -0.0555 | -6.16 | 0.92 | 0.92 | 0.8027 | 139548 |
| 1712615700 | 0.9005 | -0.0312 | -3.35 | 0.9494 | 0.95 | 0.8811 | 151320 |
| 1712356500 | 0.9317 | -0.0983 | -9.54 | 1.03 | 1.05 | 0.9317 | 214738 |
| 1712270100 | 1.03 | -0.12 | -10.43 | 1.15 | 1.175 | 1.03 | 126370 |
| 1712183700 | 1.15 | 0.09 | 8.49 | 1.07 | 1.19 | 1.07 | 79550 |
| 1712097300 | 1.06 | -0.05 | -4.50 | 1.11 | 1.11 | 0.98 | 185114 |
| 1712010900 | 1.11 | -0.1 | -8.26 | 1.23 | 1.23 | 1.07 | 146101 |
| 1711665300 | 1.21 | -0.13 | -9.70 | 1.31 | 1.31 | 1.17 | 234254 |
| 1711578900 | 1.34 | 0.07 | 5.51 | 1.27 | 1.34 | 1.2501 | 197422 |
| 1711492500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.23 | 166781 |
| 1711406100 | 1.28 | 0.11 | 9.40 | 1.2 | 1.2895 | 1.2 | 85556 |
| 1711146900 | 1.17 | -0.08 | -6.40 | 1.26 | 1.28 | 1.15 | 121655 |
| 1711060500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.28 | 1.18 | 87627 |
| 1710974100 | 1.28 | 0.1 | 8.47 | 1.18 | 1.31 | 1.165 | 91481 |
| 1710887700 | 1.18 | -0.17 | -12.59 | 1.32 | 1.35 | 1.18 | 156425 |
| 1710801300 | 1.35 | 0.06 | 4.65 | 1.29 | 1.3799999 | 1.27 | 106226 |
| 1710542100 | 1.29 | -0.08 | -5.84 | 1.3899999 | 1.44 | 1.23 | 212090 |
| 1710455700 | 1.37 | 0.24 | 21.24 | 1.15 | 1.4 | 1.1 | 422046 |
| 1710369300 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.199 | 1.08 | 121584 |
| 1710282900 | 1.15 | 0.14 | 13.86 | 1.01 | 1.18 | 1.01 | 318203 |
| 1710196500 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1 | 84933 |
| 1709940900 | 1.01 | 0.03 | 3.06 | 0.99 | 1.02 | 0.99 | 116489 |
| 1709854500 | 0.98 | 0.0023 | 0.24 | 0.99 | 1.01 | 0.9511 | 70513 |
| 1709768100 | 0.9777 | 0.0077 | 0.79 | 0.95 | 1.01 | 0.95 | 127437 |
| 1709681700 | 0.97 | -0.05 | -4.90 | 1.03 | 1.03 | 0.95 | 157315 |
| 1709595300 | 1.02 | 0.04 | 3.94 | 0.9686 | 1.05 | 0.94 | 847743 |
| 1709336100 | 0.9813 | -0.0187 | -1.87 | 0.98 | 1.0195 | 0.98 | 100230 |
| 1709249700 | 1 | 0.02 | 2.04 | 0.9838 | 1.02 | 0.9701 | 111288 |
| 1709163300 | 0.98 | -0.0151 | -1.52 | 0.98 | 1.02 | 0.96 | 88984 |
| 1709076900 | 0.9951 | 0.0384 | 4.01 | 0.9567 | 1.01 | 0.9567 | 78003 |
| 1708990500 | 0.9567 | -0.0233 | -2.38 | 0.96 | 0.979899 | 0.92231 | 75887 |
| 1708731300 | 0.98 | 0.018 | 1.87 | 0.96 | 1.01 | 0.9481 | 88700 |
| 1708644900 | 0.962 | 0.0819 | 9.31 | 0.89 | 0.979999 | 0.880001 | 106565 |
| 1708558500 | 0.8801 | -0.0893 | -9.21 | 0.98 | 0.98 | 0.88 | 169751 |
| 1708472100 | 0.9694 | -0.0706 | -6.79 | 1.01 | 1.0392999 | 0.95 | 123039 |
| 1708126500 | 1.04 | -0.02 | -1.89 | 1.04 | 1.07 | 1.02 | 189201 |
| 1708040100 | 1.06 | 0.12 | 12.17 | 0.9447 | 1.11 | 0.9301 | 465120 |
| 1707953700 | 0.945 | 0.105 | 12.50 | 0.79 | 0.9799 | 0.79 | 555858 |
| 1707867300 | 0.84 | -0.01 | -1.18 | 0.85 | 0.8704 | 0.81 | 92568 |
| 1707780900 | 0.85 | 0.08 | 10.39 | 0.83 | 0.864 | 0.82425 | 435893 |
| 1707521700 | 0.77 | 0.014 | 1.85 | 0.7332999 | 0.7949 | 0.7332999 | 159699 |
| 1707435300 | 0.756 | 0.05 | 7.08 | 0.7004 | 0.7718 | 0.7004 | 169999 |
| 1707348900 | 0.706 | -0.0506 | -6.69 | 0.7502 | 0.767699 | 0.6802 | 188167 |
| 1707262500 | 0.7566 | -0.0258 | -3.30 | 0.7996 | 0.8215 | 0.7419 | 121949 |
| 1707176100 | 0.7824 | -0.0666 | -7.84 | 0.8335 | 0.8338 | 0.77 | 111716 |
| 1706916900 | 0.849 | -0.001 | -0.12 | 0.85 | 0.88 | 0.8208 | 171834 |
| 1706830500 | 0.85 | 0.0379 | 4.67 | 0.7877 | 0.876099 | 0.7877 | 229023 |
| 1706744100 | 0.8121 | 0.013 | 1.63 | 0.795 | 0.8526 | 0.79 | 226836 |
| 1706657700 | 0.7991 | 0.0224001 | 2.88 | 0.7843 | 0.8 | 0.776 | 59517 |
| 1706571300 | 0.7766999 | -0.0033 | -0.42 | 0.7819 | 0.792 | 0.7606 | 74711 |
| 1706312100 | 0.78 | -0.02 | -2.50 | 0.7934 | 0.7999 | 0.7607 | 65792 |
| 1706225700 | 0.8 | -0.0148 | -1.82 | 0.83 | 0.83 | 0.78 | 180904 |
| 1706139300 | 0.8148 | 0.0698 | 9.37 | 0.7477 | 0.84 | 0.745 | 431649 |
| 1706052900 | 0.745 | -0.015 | -1.97 | 0.77 | 0.77 | 0.7214 | 216395 |
| 1705966500 | 0.76 | 0.0279 | 3.81 | 0.73 | 0.7796 | 0.7101 | 175378 |
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
