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 | 0.01 | 0.636942675159 | 1.57 | 1.72 | 1.5201 | 114301 | 1.64194658 | CS |
| 4 | -0.03 | -1.86335403727 | 1.61 | 1.986319 | 1.32 | 183537 | 1.64351413 | CS |
| 12 | -0.48 | -23.3009708738 | 2.06 | 2.56 | 1.32 | 206878 | 1.84714452 | CS |
| 26 | -0.68 | -30.0884955752 | 2.26 | 3 | 1 | 930499 | 1.78354392 | CS |
| 52 | -2.5312 | -61.5683985211 | 4.1112 | 11.7 | 1 | 1785731 | 4.46470657 | CS |
| 156 | -117.196 | -98.6697649357 | 118.776 | 384 | 1 | 2008826 | 51.79662865 | CS |
| 260 | -117.196 | -98.6697649357 | 118.776 | 384 | 1 | 2008826 | 51.79662865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 1.66 | 0 | 0.00 | 1.6339999 | 1.71 | 1.5811 | 171352 |
| 1733268900 | 1.66 | 0.02 | 1.22 | 1.625 | 1.7 | 1.61 | 72327 |
| 1733182500 | 1.6399999 | 0.04 | 2.50 | 1.5938 | 1.72 | 1.57 | 113934 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.57 | 1.6198999 | 1.5201 | 99590 |
| 1732750500 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.69 | 1.57 | 107026 |
| 1732664100 | 1.61 | 0.1 | 6.62 | 1.59 | 1.6471 | 1.4813 | 237189 |
| 1732577700 | 1.51 | -0.04 | -2.58 | 1.5456 | 1.56 | 1.45 | 131757 |
| 1732318500 | 1.55 | -0.09 | -5.49 | 1.66 | 1.73 | 1.52 | 241320 |
| 1732232100 | 1.6399999 | 0.24 | 17.14 | 1.51 | 1.735 | 1.495 | 315569 |
| 1732145700 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.35 | 74329 |
| 1732059300 | 1.3799999 | -0.03 | -2.13 | 1.5 | 1.5 | 1.36 | 56978 |
| 1731972900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5396 | 1.32 | 193978 |
| 1731713700 | 1.48 | -0.04 | -2.63 | 1.51 | 1.52 | 1.45 | 95622 |
| 1731627300 | 1.52 | -0.18 | -10.59 | 1.71 | 1.7402 | 1.5 | 161216 |
| 1731540900 | 1.7 | -0.24 | -12.37 | 1.825 | 1.85 | 1.6 | 323807 |
| 1731454500 | 1.94 | 0.1 | 5.43 | 1.85 | 1.986319 | 1.85 | 245031 |
| 1731368100 | 1.84 | 0.21 | 12.88 | 1.68 | 1.88 | 1.6 | 211051 |
| 1731108900 | 1.6299999 | -0.09 | -5.23 | 1.77 | 1.78 | 1.56 | 173851 |
| 1731022500 | 1.72 | 0.2 | 13.16 | 1.61 | 1.9 | 1.53 | 461273 |
| 1730936100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.5768 | 1.47 | 182760 |
| 1730849700 | 1.55 | 0.14 | 9.93 | 1.3799999 | 1.58 | 1.3601 | 99158 |
| 1730763300 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.5 | 1.37 | 41279 |
| 1730500500 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.41 | 1.36 | 33423 |
| 1730414100 | 1.36 | -0.12 | -8.11 | 1.46 | 1.46 | 1.36 | 93715 |
| 1730327700 | 1.48 | -0.04 | -2.63 | 1.47 | 1.538 | 1.43 | 61915 |
| 1730241300 | 1.52 | -0.07 | -4.40 | 1.5478 | 1.55 | 1.47 | 36262 |
| 1730154900 | 1.59 | 0.03 | 1.92 | 1.54 | 1.6 | 1.52 | 34805 |
| 1729895700 | 1.56 | 0.12 | 8.33 | 1.47 | 1.59 | 1.45 | 87179 |
| 1729809300 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.3899999 | 50658 |
| 1729722900 | 1.46 | -0.07 | -4.58 | 1.52 | 1.55 | 1.41 | 77936 |
| 1729636500 | 1.53 | 0.03 | 2.00 | 1.54 | 1.55 | 1.51 | 50561 |
| 1729550100 | 1.5 | -0.07 | -4.46 | 1.57 | 1.57 | 1.47 | 62223 |
| 1729290900 | 1.57 | 0.1 | 6.80 | 1.46 | 1.59 | 1.46 | 64408 |
| 1729204500 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.43 | 63735 |
| 1729118100 | 1.49 | 0.03 | 2.05 | 1.45 | 1.5 | 1.4231 | 92773 |
| 1729031700 | 1.46 | 0.01 | 0.69 | 1.43 | 1.5 | 1.43 | 82543 |
| 1728945300 | 1.45 | -0.04 | -2.68 | 1.53 | 1.53 | 1.41 | 82981 |
| 1728686100 | 1.49 | 0.02 | 1.36 | 1.45 | 1.53 | 1.42 | 67492 |
| 1728599700 | 1.47 | -0.06 | -3.92 | 1.4476 | 1.52 | 1.43 | 75199 |
| 1728513300 | 1.53 | 0.05 | 3.38 | 1.46 | 1.59 | 1.41 | 180323 |
| 1728426900 | 1.48 | -0.14 | -8.64 | 1.59 | 1.6299999 | 1.47 | 121732 |
| 1728340500 | 1.62 | 0.03 | 1.89 | 1.6299999 | 1.65 | 1.56 | 65407 |
| 1728081300 | 1.59 | -0.1 | -5.92 | 1.69 | 1.7 | 1.58 | 157961 |
| 1727994900 | 1.69 | 0.13 | 8.33 | 1.57 | 1.74 | 1.53 | 93565 |
| 1727908500 | 1.56 | -0.09 | -5.45 | 1.6295 | 1.6295 | 1.55 | 198529 |
| 1727822100 | 1.65 | -0.08 | -4.62 | 1.76 | 1.76 | 1.6399999 | 158384 |
| 1727735520 | 1.73 | -0.09 | -4.95 | 1.81 | 1.83 | 1.71 | 132298 |
| 1727476500 | 1.82 | -0.03 | -1.62 | 1.85 | 1.94 | 1.7649 | 188709 |
| 1727390100 | 1.85 | -0.06 | -3.14 | 1.92 | 1.96 | 1.8 | 107687 |
| 1727303700 | 1.91 | 0.14 | 7.91 | 1.78 | 2 | 1.74 | 457068 |
| 1727217300 | 1.77 | 0.05 | 2.91 | 1.71 | 1.85 | 1.7 | 179699 |
| 1727130900 | 1.72 | -0.16 | -8.51 | 1.87 | 1.876 | 1.7 | 248098 |
| 1726871700 | 1.88 | 0.09 | 4.74 | 1.83 | 1.96 | 1.83 | 202866 |
| 1726785300 | 1.795 | -0.4 | -18.04 | 2.11 | 2.12 | 1.78 | 584370 |
| 1726698900 | 2.19 | -0.29 | -11.69 | 2.46 | 2.55 | 2.05 | 574191 |
| 1726612500 | 2.48 | 0.24 | 10.71 | 2.31 | 2.56 | 2.31 | 911180 |
| 1726526100 | 2.24 | 0.24 | 12.00 | 2.07 | 2.52 | 1.9648 | 1454375 |
| 1726266900 | 2 | -0.02 | -0.99 | 1.92 | 2.07 | 1.89 | 701924 |
| 1726180500 | 2.02 | -0.02 | -0.98 | 2.06 | 2.08 | 1.9 | 559226 |
| 1726094100 | 2.04 | 0.07 | 3.55 | 1.9 | 2.1 | 1.77 | 1464367 |
| 1726007700 | 1.97 | 0.18 | 10.06 | 1.94 | 2.2 | 1.76 | 4289831 |
| 1725921300 | 1.79 | 0.21 | 13.29 | 2.56 | 3 | 1.689 | 90699379 |
| 1725662100 | 1.58 | 0.29 | 22.48 | 1.36 | 1.59 | 1.2676 | 4013572 |
| 1725575700 | 1.29 | -0.01 | -0.77 | 1.29 | 1.35 | 1.28 | 21811 |
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
