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 | 1.94174757282 | 1.03 | 1.16 | 0.9408 | 193376 | 1.09407985 | CS |
| 4 | -0.36 | -25.5319148936 | 1.41 | 1.4289 | 0.8101 | 182414 | 1.08581558 | CS |
| 12 | -0.15 | -12.5 | 1.2 | 1.75 | 0.8101 | 159387 | 1.36229938 | CS |
| 26 | -0.35 | -25 | 1.4 | 1.75 | 0.8101 | 101997 | 1.36048821 | CS |
| 52 | -0.74 | -41.3407821229 | 1.79 | 4.59 | 0.8101 | 120245 | 1.9956893 | CS |
| 156 | -5.65 | -84.328358209 | 6.7 | 8.64 | 0.8101 | 68531 | 3.08956559 | CS |
| 260 | -7.56 | -87.8048780488 | 8.61 | 29.4 | 0.8101 | 169574 | 9.2060713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 1.08 | -0.06 | -5.26 | 1.11 | 1.12 | 1.02 | 81452 |
| 1732917840 | 1.1399999 | 0 | 0.00 | 1.16 | 1.16 | 1.101 | 28236 |
| 1732750500 | 1.1399999 | 0.07 | 6.54 | 1.15 | 1.16 | 1.1 | 237847 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.0064 | 128840 |
| 1732577700 | 1.07 | 0.14 | 15.14 | 1.03 | 1.09 | 0.9408 | 378579 |
| 1732318500 | 0.9293 | 0.0883 | 10.50 | 0.869499 | 0.9293 | 0.83 | 216857 |
| 1732232100 | 0.841 | -0.135 | -13.83 | 1.01 | 1.02 | 0.8101 | 411573 |
| 1732145700 | 0.976 | -0.054 | -5.24 | 1.06 | 1.1 | 0.93 | 379723 |
| 1732059300 | 1.03 | -0.02 | -1.90 | 1.04 | 1.06 | 1.01 | 55474 |
| 1731972900 | 1.05 | -0.02 | -1.87 | 1.06 | 1.085 | 0.995 | 198588 |
| 1731713700 | 1.07 | -0.01 | -0.93 | 1.0617 | 1.1 | 1.01 | 130167 |
| 1731627300 | 1.08 | -0.1 | -8.47 | 1.17 | 1.17 | 1.075 | 152456 |
| 1731540900 | 1.18 | -0.02 | -1.26 | 1.205 | 1.21 | 1.1299999 | 112714 |
| 1731454500 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2312 | 1.17 | 109543 |
| 1731368100 | 1.2 | -0.03 | -2.44 | 1.26 | 1.26 | 1.15 | 210518 |
| 1731108900 | 1.23 | -0.04 | -3.15 | 1.236 | 1.29 | 1.21 | 85092 |
| 1731022500 | 1.27 | 0 | 0.00 | 1.29 | 1.31 | 1.21 | 154922 |
| 1730936100 | 1.27 | -0.02 | -1.17 | 1.325 | 1.33 | 1.21 | 127636 |
| 1730849700 | 1.285 | -0.02 | -1.15 | 1.2992999 | 1.32 | 1.24 | 140601 |
| 1730763300 | 1.3 | -0.06 | -4.41 | 1.41 | 1.4289 | 1.22 | 206508 |
| 1730500500 | 1.36 | 0.01 | 0.74 | 1.3986 | 1.4053 | 1.3 | 91753 |
| 1730414100 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.4 | 1.27 | 261426 |
| 1730327700 | 1.3799999 | -0.05 | -3.50 | 1.46 | 1.46 | 1.36 | 136084 |
| 1730241300 | 1.43 | -0.05 | -3.38 | 1.46 | 1.475 | 1.405 | 83267 |
| 1730154900 | 1.48 | 0.01 | 0.68 | 1.49 | 1.59 | 1.425 | 144423 |
| 1729895700 | 1.47 | -0.05 | -3.29 | 1.55 | 1.65 | 1.41 | 275389 |
| 1729809300 | 1.52 | 0.03 | 2.36 | 1.6 | 1.6 | 1.45 | 244330 |
| 1729722900 | 1.485 | 0.02 | 1.02 | 1.54 | 1.55 | 1.45 | 285058 |
| 1729636500 | 1.47 | -0.06 | -3.92 | 1.55 | 1.5794 | 1.45 | 170764 |
| 1729550100 | 1.53 | 0.01 | 0.66 | 1.62 | 1.6299999 | 1.49 | 214696 |
| 1729290900 | 1.52 | -0.11 | -6.75 | 1.68 | 1.71 | 1.51 | 173689 |
| 1729204500 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.71 | 1.6 | 171201 |
| 1729118100 | 1.69 | 0.14 | 9.03 | 1.6299999 | 1.7497 | 1.6 | 368315 |
| 1729031700 | 1.55 | 0.1 | 6.90 | 1.46 | 1.56 | 1.45 | 71496 |
| 1728945300 | 1.45 | -0.01 | -0.71 | 1.43 | 1.52 | 1.43 | 68378 |
| 1728686100 | 1.4604 | -0.03 | -1.99 | 1.4846 | 1.4846 | 1.3799999 | 28379 |
| 1728599700 | 1.49 | -0.05 | -3.25 | 1.51 | 1.59 | 1.43 | 45241 |
| 1728513300 | 1.54 | 0.06 | 4.05 | 1.46 | 1.56 | 1.46 | 12923 |
| 1728426900 | 1.48 | -0.05 | -3.27 | 1.54 | 1.545 | 1.45 | 32122 |
| 1728340500 | 1.53 | -0.06 | -3.77 | 1.55 | 1.595 | 1.48 | 30344 |
| 1728081300 | 1.59 | 0.01 | 0.63 | 1.62 | 1.62 | 1.52 | 32206 |
| 1727994900 | 1.58 | 0.03 | 1.94 | 1.6 | 1.618 | 1.57 | 18047 |
| 1727908500 | 1.55 | -0.06 | -3.73 | 1.5664 | 1.59 | 1.55 | 28195 |
| 1727822100 | 1.61 | -0.07 | -4.17 | 1.68 | 1.69 | 1.56 | 52368 |
| 1727735520 | 1.68 | 0.04 | 2.44 | 1.62 | 1.75 | 1.62 | 99170 |
| 1727476500 | 1.6399999 | 0.06 | 3.80 | 1.59 | 1.71 | 1.575 | 196610 |
| 1727390100 | 1.58 | 0.12 | 8.22 | 1.49 | 1.6 | 1.47 | 126457 |
| 1727303700 | 1.46 | -0.02 | -1.02 | 1.5 | 1.5 | 1.44 | 40135 |
| 1727217300 | 1.475 | -0.01 | -0.34 | 1.5 | 1.5399 | 1.4 | 77899 |
| 1727130900 | 1.48 | -0.03 | -1.99 | 1.51 | 1.5199 | 1.3601 | 154582 |
| 1726871700 | 1.51 | 0.01 | 0.67 | 1.55 | 1.5693 | 1.44 | 67968 |
| 1726785300 | 1.5 | -0.05 | -3.23 | 1.58 | 1.65 | 1.45 | 257866 |
| 1726698900 | 1.55 | 0.04 | 2.65 | 1.6 | 1.74 | 1.53 | 354636 |
| 1726612500 | 1.51 | -0.03 | -1.95 | 1.5482 | 1.7 | 1.42 | 249413 |
| 1726526100 | 1.54 | -0.03 | -1.91 | 1.6 | 1.65 | 1.5 | 172608 |
| 1726266900 | 1.57 | -0.02 | -1.26 | 1.61 | 1.75 | 1.53 | 368817 |
| 1726180500 | 1.59 | 0.28 | 21.38 | 1.3799999 | 1.6399999 | 1.292 | 563699 |
| 1726094100 | 1.3099 | 0.04 | 3.31 | 1.29 | 1.32 | 1.256 | 107605 |
| 1726007700 | 1.2679 | 0.07 | 5.66 | 1.22 | 1.27 | 1.1901 | 41456 |
| 1725921300 | 1.2 | -0.07 | -5.51 | 1.2 | 1.2423 | 1.2 | 18926 |
| 1725662100 | 1.27 | 0.04 | 3.25 | 1.232 | 1.27 | 1.22 | 3681 |
| 1725575700 | 1.23 | 0 | 0.00 | 1.2 | 1.23 | 1.2 | 16802 |
| 1725489300 | 1.23 | -0.03 | -2.38 | 1.24 | 1.29 | 1.22 | 27993 |
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
