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 | -0.03 | -2.67857142857 | 1.12 | 1.17 | 1.01 | 2471414 | 1.11651993 | CS |
| 4 | -0.38 | -25.8503401361 | 1.47 | 1.505 | 1.01 | 1979016 | 1.2147628 | CS |
| 12 | -0.1 | -8.40336134454 | 1.19 | 1.73 | 1.01 | 1495161 | 1.31328901 | CS |
| 26 | 0.3086 | 39.4932173023 | 0.7814 | 1.73 | 0.712 | 1221691 | 1.24101236 | CS |
| 52 | -0.05 | -4.38596491228 | 1.14 | 1.96 | 0.712 | 1426191 | 1.27898256 | CS |
| 156 | -2.59 | -70.3804347826 | 3.68 | 4.62 | 0.64 | 2417938 | 1.73944103 | CS |
| 260 | -1.2 | -52.4017467249 | 2.29 | 5.5 | 0.64 | 2555976 | 2.30523822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 1.1 | -0.03 | -2.22 | 1.12 | 1.1399999 | 1.06 | 2972722 |
| 1713998100 | 1.125 | -0.02 | -1.32 | 1.1299999 | 1.156 | 1.11 | 6448270 |
| 1713911700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.12 | 519998 |
| 1713825300 | 1.1299999 | 0.05 | 4.63 | 1.06 | 1.1399999 | 1.06 | 3339868 |
| 1713566100 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.01 | 812732 |
| 1713479700 | 1.05 | -0.06 | -5.41 | 1.12 | 1.12 | 1.05 | 1236202 |
| 1713393300 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1599 | 1.105 | 578022 |
| 1713306900 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1596 | 1.1 | 754942 |
| 1713220500 | 1.15 | -0.05 | -4.17 | 1.19 | 1.19 | 1.1399999 | 768549 |
| 1712961300 | 1.2 | -0.03 | -2.44 | 1.21 | 1.24 | 1.18 | 3746263 |
| 1712874900 | 1.23 | 0.01 | 0.82 | 1.24 | 1.2649999 | 1.22 | 581179 |
| 1712788500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.19 | 892173 |
| 1712702100 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.22 | 3445492 |
| 1712615700 | 1.26 | -0.04 | -3.08 | 1.315 | 1.315 | 1.22 | 6359524 |
| 1712356500 | 1.3 | 0.01 | 0.78 | 1.29 | 1.305 | 1.2549999 | 1411688 |
| 1712270100 | 1.29 | -0.04 | -3.01 | 1.36 | 1.36 | 1.275 | 856839 |
| 1712183700 | 1.33 | 0 | 0.00 | 1.31 | 1.36 | 1.3 | 544829 |
| 1712097300 | 1.33 | -0.01 | -0.75 | 1.27 | 1.33 | 1.26 | 800786 |
| 1712010900 | 1.34 | -0.14 | -9.46 | 1.44 | 1.445 | 1.175 | 3721623 |
| 1711665300 | 1.48 | -0.01 | -0.67 | 1.47 | 1.5049999 | 1.46 | 782318 |
| 1711578900 | 1.49 | 0.07 | 4.93 | 1.43 | 1.5 | 1.4 | 680282 |
| 1711492500 | 1.42 | -0.02 | -1.39 | 1.46 | 1.48 | 1.42 | 348006 |
| 1711406100 | 1.44 | 0.02 | 1.41 | 1.44 | 1.46 | 1.4 | 798093 |
| 1711146900 | 1.42 | -0.03 | -2.07 | 1.46 | 1.466 | 1.41 | 766932 |
| 1711060500 | 1.45 | 0.03 | 2.11 | 1.43 | 1.47 | 1.41 | 640550 |
| 1710974100 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.44 | 1.34 | 1802352 |
| 1710887700 | 1.37 | 0.03 | 2.24 | 1.34 | 1.4 | 1.32 | 1885986 |
| 1710801300 | 1.34 | -0.02 | -1.47 | 1.36 | 1.36 | 1.31 | 636871 |
| 1710542100 | 1.36 | 0.03 | 2.26 | 1.31 | 1.425 | 1.3 | 1279342 |
| 1710455700 | 1.33 | -0.12 | -8.28 | 1.44 | 1.46 | 1.315 | 2577548 |
| 1710369300 | 1.45 | -0.04 | -2.68 | 1.49 | 1.51 | 1.44 | 1032520 |
| 1710282900 | 1.49 | -0.02 | -1.32 | 1.52 | 1.54 | 1.48 | 1214099 |
| 1710196500 | 1.51 | -0.06 | -3.82 | 1.58 | 1.62 | 1.5 | 1347916 |
| 1709940900 | 1.57 | 0.04 | 2.61 | 1.55 | 1.59 | 1.5 | 2223147 |
| 1709854500 | 1.53 | -0.03 | -1.92 | 1.59 | 1.6399999 | 1.51 | 2812402 |
| 1709768100 | 1.56 | 0.08 | 5.41 | 1.54 | 1.73 | 1.525 | 3436521 |
| 1709681700 | 1.48 | 0.01 | 0.68 | 1.5 | 1.51 | 1.43 | 1359042 |
| 1709595300 | 1.47 | -0.08 | -5.16 | 1.56 | 1.56 | 1.455 | 1537158 |
| 1709336100 | 1.55 | 0.03 | 1.97 | 1.52 | 1.6399 | 1.49 | 1345079 |
| 1709249700 | 1.52 | -0.03 | -1.94 | 1.57 | 1.58 | 1.46 | 1245986 |
| 1709163300 | 1.55 | 0.05 | 3.33 | 1.5 | 1.56 | 1.48 | 1371964 |
| 1709076900 | 1.5 | 0.08 | 5.63 | 1.45 | 1.565 | 1.44 | 1452975 |
| 1708990500 | 1.42 | 0.1 | 7.58 | 1.34 | 1.5 | 1.32 | 2413887 |
| 1708731300 | 1.32 | 0.02 | 1.54 | 1.33 | 1.33 | 1.24 | 1013807 |
| 1708644900 | 1.3 | 0.18 | 16.07 | 1.21 | 1.34 | 1.154 | 2338327 |
| 1708558500 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.11 | 407564 |
| 1708472100 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.19 | 1.12 | 807584 |
| 1708126500 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.16 | 557611 |
| 1708040100 | 1.22 | 0.04 | 3.39 | 1.2 | 1.225 | 1.16 | 1095454 |
| 1707953700 | 1.18 | 0.06 | 5.36 | 1.15 | 1.19 | 1.1299999 | 628048 |
| 1707867300 | 1.12 | -0.09 | -7.44 | 1.2 | 1.22 | 1.11 | 1053118 |
| 1707780900 | 1.21 | 0.01 | 0.83 | 1.2 | 1.29 | 1.2 | 775061 |
| 1707521700 | 1.2 | 0.06 | 5.26 | 1.1399999 | 1.235 | 1.1399999 | 794152 |
| 1707435300 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.15 | 1.081 | 723566 |
| 1707348900 | 1.12 | -0.1 | -8.20 | 1.21 | 1.21 | 1.114 | 1034343 |
| 1707262500 | 1.22 | 0.05 | 4.27 | 1.19 | 1.24 | 1.17 | 860382 |
| 1707176100 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.24 | 1.1299999 | 981672 |
| 1706916900 | 1.1399999 | -0.06 | -5.00 | 1.1299999 | 1.17 | 1.1101 | 854798 |
| 1706830500 | 1.2 | 0.03 | 2.56 | 1.19 | 1.21 | 1.18 | 983910 |
| 1706744100 | 1.17 | -0.08 | -6.40 | 1.24 | 1.281 | 1.17 | 811337 |
| 1706657700 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.215 | 569761 |
| 1706571300 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.23 | 826722 |
| 1706312100 | 1.29 | 0.04 | 3.20 | 1.26 | 1.315 | 1.2509999 | 716868 |
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
