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 | 0.06 | 3.31491712707 | 1.81 | 1.97 | 1.81 | 86270 | 1.8979408 | CS |
| 4 | 0.11 | 6.25 | 1.76 | 2.36 | 1.64 | 279960 | 2.00309327 | CS |
| 12 | 1.01 | 117.441860465 | 0.86 | 2.36 | 0.8 | 1240279 | 1.41305086 | CS |
| 26 | 0.6 | 47.2440944882 | 1.27 | 2.49 | 0.7613 | 970649 | 1.33074815 | CS |
| 52 | 0.64 | 52.0325203252 | 1.23 | 2.49 | 0.7613 | 492885 | 1.33279143 | CS |
| 156 | -3.13 | -62.6 | 5 | 9.59 | 0.7613 | 1327565 | 4.42635977 | CS |
| 260 | -3.13 | -62.6 | 5 | 9.59 | 0.7613 | 1327565 | 4.42635977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.89 | 0.01 | 0.53 | 1.89 | 1.943 | 1.836 | 74794 |
| 1714084500 | 1.88 | -0.05 | -2.59 | 1.91 | 1.97 | 1.84 | 112488 |
| 1713998100 | 1.93 | 0.07 | 3.76 | 1.92 | 1.97 | 1.85 | 134366 |
| 1713911700 | 1.86 | -0.04 | -2.11 | 1.91 | 1.94 | 1.8401 | 48038 |
| 1713825300 | 1.9 | 0.1 | 5.56 | 1.81 | 1.91 | 1.81 | 61666 |
| 1713566100 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.8 | 91469 |
| 1713479700 | 1.8099 | -0.09 | -4.74 | 1.9 | 1.905 | 1.8 | 92624 |
| 1713393300 | 1.9 | -0.03 | -1.55 | 1.92 | 1.96 | 1.8501 | 170524 |
| 1713306900 | 1.93 | 0 | 0.00 | 1.93 | 1.96 | 1.8 | 285025 |
| 1713220500 | 1.93 | -0.12 | -5.85 | 2.05 | 2.08 | 1.92 | 177645 |
| 1712961300 | 2.05 | -0.06 | -2.84 | 2.14 | 2.23 | 2.0099999 | 267334 |
| 1712874900 | 2.11 | 0.03 | 1.44 | 2.0299999 | 2.16 | 2 | 271452 |
| 1712788500 | 2.08 | 0.14 | 7.22 | 1.98 | 2.36 | 1.96 | 2681234 |
| 1712702100 | 1.94 | -0.01 | -0.51 | 1.95 | 1.965 | 1.9037 | 73497 |
| 1712615700 | 1.95 | 0.04 | 2.09 | 1.94 | 2.0099999 | 1.8608 | 164641 |
| 1712356500 | 1.91 | 0.08 | 4.37 | 1.83 | 1.95 | 1.83 | 115382 |
| 1712270100 | 1.83 | -0.07 | -3.68 | 1.87 | 1.9322 | 1.82 | 107745 |
| 1712183700 | 1.9 | 0.02 | 1.06 | 1.93 | 1.95 | 1.88 | 210654 |
| 1712097300 | 1.88 | -0.02 | -1.05 | 1.85 | 1.92 | 1.8 | 138526 |
| 1712010900 | 1.9 | 0.15 | 8.57 | 1.76 | 1.9 | 1.6399999 | 320095 |
| 1711665300 | 1.75 | -0.01 | -0.57 | 1.8 | 1.8 | 1.73 | 86264 |
| 1711578900 | 1.76 | -0.04 | -2.22 | 1.8 | 1.84 | 1.71 | 137551 |
| 1711492500 | 1.8 | -0.06 | -3.23 | 1.86 | 1.89 | 1.8 | 106812 |
| 1711406100 | 1.86 | 0.12 | 6.90 | 1.75 | 1.87 | 1.75 | 168985 |
| 1711146900 | 1.74 | -0.06 | -3.33 | 1.82 | 1.8378 | 1.68 | 130931 |
| 1711060500 | 1.8 | -0.01 | -0.55 | 1.8 | 1.8501 | 1.785 | 73339 |
| 1710974100 | 1.81 | 0 | 0.00 | 1.83 | 1.86 | 1.77 | 119352 |
| 1710887700 | 1.81 | -0.13 | -6.70 | 1.88 | 1.9077 | 1.78 | 151573 |
| 1710801300 | 1.94 | 0.08 | 4.30 | 1.94 | 1.975 | 1.8701 | 200094 |
| 1710542100 | 1.86 | 0.14 | 8.14 | 1.7 | 1.88 | 1.6701 | 156752 |
| 1710455700 | 1.72 | -0.13 | -7.03 | 1.85 | 1.887 | 1.66 | 282656 |
| 1710369300 | 1.85 | -0.02 | -1.07 | 1.88 | 1.927 | 1.82 | 99157 |
| 1710282900 | 1.87 | -0.03 | -1.58 | 2 | 2.025 | 1.83 | 511754 |
| 1710196500 | 1.9 | 0.07 | 3.83 | 1.88 | 1.9573 | 1.85 | 120547 |
| 1709940900 | 1.83 | -0.14 | -7.11 | 1.91 | 1.98 | 1.76 | 379277 |
| 1709854500 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.8 | 357645 |
| 1709768100 | 2 | 0.01 | 0.50 | 2 | 2.09 | 1.9 | 800346 |
| 1709681700 | 1.99 | 0.35 | 21.34 | 1.69 | 1.99 | 1.6803 | 1202608 |
| 1709595300 | 1.6399999 | -0.06 | -3.53 | 1.82 | 1.85 | 1.5 | 1392483 |
| 1709336100 | 1.7 | 0.08 | 4.94 | 1.69 | 1.7 | 1.61 | 539478 |
| 1709249700 | 1.62 | 0.13 | 8.72 | 1.42 | 1.67 | 1.42 | 828030 |
| 1709163300 | 1.49 | -0.02 | -1.32 | 1.51 | 1.58 | 1.46 | 660308 |
| 1709076900 | 1.51 | 0.13 | 9.42 | 1.3899999 | 1.52 | 1.23 | 4102082 |
| 1708990500 | 1.3799999 | 0.18 | 15.00 | 1.19 | 1.42 | 1.1601999 | 802228 |
| 1708731300 | 1.2 | -0.07 | -5.51 | 1.31 | 1.31 | 1.15 | 417263 |
| 1708644900 | 1.27 | 0.02 | 1.60 | 1.3 | 1.3329 | 1.22 | 426951 |
| 1708558500 | 1.25 | 0.1 | 8.70 | 1.1399999 | 1.27 | 1.1399999 | 300597 |
| 1708472100 | 1.15 | -0.13 | -10.16 | 1.25 | 1.27 | 1.1299999 | 318220 |
| 1708126500 | 1.28 | 0.13 | 11.30 | 1.06 | 1.34 | 1.06 | 963875 |
| 1708040100 | 1.15 | -0.15 | -11.54 | 1.07 | 1.18 | 1 | 2571048 |
| 1707953700 | 1.3 | 0.34 | 35.42 | 1.79 | 1.96 | 1.11 | 47053850 |
| 1707867300 | 0.96 | 0.061 | 6.79 | 0.915 | 0.99 | 0.8654 | 262675 |
| 1707780900 | 0.899 | 0.032 | 3.69 | 0.874 | 0.899 | 0.87 | 39986 |
| 1707521700 | 0.867 | 0.004 | 0.46 | 0.8699 | 0.885 | 0.85 | 27787 |
| 1707435300 | 0.863 | -0.027 | -3.03 | 0.879 | 0.9 | 0.8428 | 107762 |
| 1707348900 | 0.89 | 0.0551 | 6.60 | 0.98 | 0.98 | 0.826449 | 187739 |
| 1707262500 | 0.8349 | -0.0341 | -3.92 | 0.8403 | 0.87 | 0.8 | 146483 |
| 1707176100 | 0.869 | -0.001 | -0.11 | 0.86 | 0.903 | 0.835 | 102487 |
| 1706916900 | 0.87 | -0.02 | -2.25 | 0.8872 | 0.8971 | 0.8111 | 107414 |
| 1706830500 | 0.89 | -0.025 | -2.73 | 0.9096 | 0.923 | 0.851 | 150538 |
| 1706744100 | 0.915 | -0.045 | -4.69 | 0.91 | 0.96 | 0.9051 | 80308 |
| 1706657700 | 0.96 | 0.0699 | 7.85 | 0.92 | 0.99 | 0.92 | 419410 |
| 1706571300 | 0.8901 | -0.030101 | -3.27 | 0.91 | 0.95 | 0.88 | 96822 |
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
