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 | 0.135 | 7.98816568047 | 1.69 | 1.87 | 1.66 | 486982 | 1.73576811 | CS |
| 4 | -0.015 | -0.815217391304 | 1.84 | 1.87 | 1.51 | 711486 | 1.65529543 | CS |
| 12 | 0.245 | 15.5063291139 | 1.58 | 2.3399 | 1.45 | 1384910 | 1.79734038 | CS |
| 26 | 0.455 | 33.2116788321 | 1.37 | 2.3399 | 1.22 | 1241104 | 1.72328776 | CS |
| 52 | 0.495 | 37.2180451128 | 1.33 | 3.1 | 1.05 | 1612944 | 1.88664191 | CS |
| 156 | -23.075 | -92.6706827309 | 24.9 | 25.1 | 1.05 | 1470223 | 6.1193567 | CS |
| 260 | -15.025 | -89.1691394659 | 16.85 | 26.43 | 1.05 | 1587493 | 9.80118455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 1.825 | 0.09 | 4.89 | 1.8 | 1.87 | 1.785 | 753437 |
| 1714689300 | 1.74 | 0.01 | 0.58 | 1.73 | 1.76 | 1.69 | 516221 |
| 1714602900 | 1.73 | 0.01 | 0.58 | 1.71 | 1.8 | 1.69 | 752701 |
| 1714516500 | 1.72 | -0.02 | -1.15 | 1.72 | 1.77 | 1.7001 | 392030 |
| 1714430100 | 1.74 | -0.01 | -0.57 | 1.75 | 1.805 | 1.73 | 267625 |
| 1714170900 | 1.75 | 0.07 | 4.17 | 1.69 | 1.77 | 1.66 | 506334 |
| 1714084500 | 1.68 | 0.05 | 3.07 | 1.62 | 1.71 | 1.565 | 882494 |
| 1713998100 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.67 | 1.6 | 428878 |
| 1713911700 | 1.68 | 0.03 | 1.82 | 1.65 | 1.75 | 1.635 | 560211 |
| 1713825300 | 1.65 | 0.05 | 3.12 | 1.61 | 1.65 | 1.58 | 538279 |
| 1713566100 | 1.6 | 0.03 | 1.91 | 1.52 | 1.6399999 | 1.52 | 2439609 |
| 1713479700 | 1.57 | 0.05 | 3.29 | 1.53 | 1.62 | 1.51 | 752201 |
| 1713393300 | 1.52 | -0.06 | -3.80 | 1.62 | 1.67 | 1.51 | 1003300 |
| 1713306900 | 1.58 | -0.02 | -1.25 | 1.57 | 1.6265 | 1.56 | 763312 |
| 1713220500 | 1.6 | -0.07 | -4.19 | 1.7 | 1.725 | 1.59 | 739924 |
| 1712961300 | 1.67 | -0.02 | -1.18 | 1.68 | 1.7 | 1.625 | 554498 |
| 1712874900 | 1.69 | 0.01 | 0.60 | 1.68 | 1.75 | 1.66 | 416246 |
| 1712788500 | 1.68 | -0.07 | -4.00 | 1.7 | 1.7 | 1.6299999 | 835899 |
| 1712702100 | 1.75 | 0.02 | 1.16 | 1.69 | 1.78 | 1.67 | 672654 |
| 1712615700 | 1.73 | -0.04 | -2.26 | 1.77 | 1.82 | 1.72 | 753364 |
| 1712356500 | 1.77 | -0.07 | -3.80 | 1.84 | 1.855 | 1.77 | 453946 |
| 1712270100 | 1.84 | 0 | 0.00 | 1.85 | 1.97 | 1.815 | 1783905 |
| 1712183700 | 1.84 | 0.2 | 12.20 | 1.6299999 | 1.85 | 1.58 | 1787282 |
| 1712097300 | 1.6399999 | 0.1 | 6.49 | 1.52 | 1.645 | 1.45 | 1880621 |
| 1712010900 | 1.54 | -0.04 | -2.53 | 1.62 | 1.62 | 1.5205 | 839406 |
| 1711665300 | 1.58 | 0 | 0.00 | 1.58 | 1.65 | 1.55 | 752205 |
| 1711578900 | 1.58 | 0.1 | 6.76 | 1.5 | 1.585 | 1.5 | 749907 |
| 1711492500 | 1.48 | -0.03 | -1.99 | 1.55 | 1.58 | 1.48 | 972753 |
| 1711406100 | 1.51 | -0.03 | -1.95 | 1.54 | 1.58 | 1.49 | 1268022 |
| 1711146900 | 1.54 | -0.15 | -8.88 | 1.66 | 1.66 | 1.54 | 1424890 |
| 1711060500 | 1.69 | -0.02 | -1.17 | 1.71 | 1.74 | 1.66 | 1205961 |
| 1710974100 | 1.71 | 0.09 | 5.56 | 1.58 | 1.74 | 1.56 | 1346178 |
| 1710887700 | 1.62 | 0.06 | 3.85 | 1.55 | 1.65 | 1.51 | 1599807 |
| 1710801300 | 1.56 | -0.03 | -1.89 | 1.59 | 1.6399999 | 1.55 | 1590488 |
| 1710542100 | 1.59 | -0.05 | -3.05 | 1.6399999 | 1.7 | 1.57 | 6440085 |
| 1710455700 | 1.6399999 | -0.15 | -8.12 | 1.8 | 1.82 | 1.6399999 | 2762227 |
| 1710369300 | 1.785 | -0.43 | -19.23 | 1.97 | 2.0099999 | 1.75 | 5362117 |
| 1710282900 | 2.21 | 0.11 | 5.24 | 2.13 | 2.3399 | 2.09 | 3575069 |
| 1710196500 | 2.1 | 0.07 | 3.45 | 2.02 | 2.14 | 1.94 | 2388025 |
| 1709940900 | 2.0299999 | 0.08 | 4.10 | 2 | 2.099 | 1.96 | 1504627 |
| 1709854500 | 1.95 | 0.11 | 5.98 | 1.89 | 2.04 | 1.81 | 1554274 |
| 1709768100 | 1.84 | 0.08 | 4.55 | 1.73 | 1.91 | 1.72 | 2030610 |
| 1709681700 | 1.76 | -0.2 | -10.20 | 1.94 | 1.96 | 1.71 | 1879225 |
| 1709595300 | 1.96 | -0.21 | -9.68 | 2.19 | 2.24 | 1.95 | 1473612 |
| 1709336100 | 2.17 | 0.06 | 2.84 | 2.12 | 2.23 | 2.05 | 1361822 |
| 1709249700 | 2.11 | 0.12 | 6.03 | 2.04 | 2.15 | 2.0001 | 1227551 |
| 1709163300 | 1.99 | -0.08 | -3.86 | 2.05 | 2.065 | 1.98 | 955190 |
| 1709076900 | 2.07 | -0.01 | -0.48 | 2.08 | 2.17 | 2.06 | 893072 |
| 1708990500 | 2.08 | 0.12 | 6.12 | 1.97 | 2.1098 | 1.921 | 1401205 |
| 1708731300 | 1.96 | -0.16 | -7.55 | 2.1 | 2.18 | 1.885 | 1529828 |
| 1708644900 | 2.12 | 0.2 | 10.42 | 1.91 | 2.23 | 1.89 | 2025919 |
| 1708558500 | 1.92 | -0.02 | -1.03 | 1.9 | 1.97 | 1.89 | 1284568 |
| 1708472100 | 1.94 | -0.06 | -3.00 | 1.92 | 1.985 | 1.84 | 1228587 |
| 1708126500 | 2 | 0.04 | 2.04 | 1.95 | 2.065 | 1.89 | 1318987 |
| 1708040100 | 1.96 | 0.15 | 8.29 | 1.81 | 2.0099 | 1.81 | 1849424 |
| 1707953700 | 1.81 | 0.09 | 5.23 | 1.78 | 1.875 | 1.74 | 893798 |
| 1707867300 | 1.72 | -0.12 | -6.52 | 1.81 | 1.825 | 1.72 | 1178022 |
| 1707780900 | 1.84 | 0.17 | 10.18 | 1.67 | 1.92 | 1.65 | 2145021 |
| 1707521700 | 1.67 | 0.08 | 5.03 | 1.58 | 1.69 | 1.57 | 630752 |
| 1707435300 | 1.59 | 0.01 | 0.63 | 1.58 | 1.62 | 1.57 | 651891 |
| 1707348900 | 1.58 | 0.03 | 1.94 | 1.57 | 1.62 | 1.52 | 735890 |
| 1707262500 | 1.55 | 0.02 | 1.31 | 1.5 | 1.57 | 1.495 | 501985 |
| 1707176100 | 1.53 | -0.12 | -7.27 | 1.6299999 | 1.6299999 | 1.51 | 830403 |
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
