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 | 0.02 | 1.0101010101 | 1.98 | 2.08 | 1.75 | 4272369 | 1.89838426 | CS |
| 4 | 0.01 | 0.502512562814 | 1.99 | 2.67 | 1.75 | 9206797 | 2.14647683 | CS |
| 12 | 0.67 | 50.3759398496 | 1.33 | 2.67 | 1.3 | 5708053 | 1.84911538 | CS |
| 26 | 0.59 | 41.8439716312 | 1.41 | 2.67 | 1.3 | 4294902 | 1.71136909 | CS |
| 52 | 0.54 | 36.9863013699 | 1.46 | 2.67 | 1.25 | 4087850 | 1.70571466 | CS |
| 156 | 1.1412 | 132.883092687 | 0.8588 | 3.59 | 0.2902 | 48228422 | 0.79043135 | CS |
| 260 | -11.01 | -84.6272098386 | 13.01 | 13.49 | 0.1381 | 73611214 | 0.98942619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 2.07 | 0.19 | 10.11 | 1.85 | 2.08 | 1.85 | 4908757 |
| 1713825300 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.8 | 2789661 |
| 1713566100 | 1.87 | 0.04 | 1.91 | 1.83 | 1.9 | 1.81 | 3172413 |
| 1713479700 | 1.835 | 0 | 0.27 | 1.81 | 1.91 | 1.8 | 3266576 |
| 1713393300 | 1.83 | -0.15 | -7.58 | 1.98 | 1.99 | 1.75 | 7224440 |
| 1713306900 | 1.98 | 0.06 | 3.13 | 1.92 | 2 | 1.88 | 4072024 |
| 1713220500 | 1.92 | -0.08 | -4.00 | 1.98 | 2.06 | 1.915 | 5495388 |
| 1712961300 | 2 | -0.09 | -4.31 | 2.09 | 2.165 | 1.97 | 4614261 |
| 1712874900 | 2.09 | 0.02 | 0.97 | 2.07 | 2.12 | 1.96 | 6089511 |
| 1712788500 | 2.07 | -0.02 | -0.96 | 2.015 | 2.2 | 1.98 | 6355226 |
| 1712702100 | 2.09 | -0.18 | -7.93 | 2.13 | 2.2599999 | 2.07 | 9172333 |
| 1712615700 | 2.27 | 0.07 | 3.18 | 2.21 | 2.41 | 2.16 | 8990821 |
| 1712356500 | 2.2 | -0.07 | -3.08 | 2.17 | 2.27 | 2.12 | 9860082 |
| 1712270100 | 2.27 | -0.23 | -9.20 | 2.67 | 2.67 | 2.23 | 27270312 |
| 1712183700 | 2.5 | 0.46 | 22.55 | 2.04 | 2.5299999 | 1.98 | 22755034 |
| 1712097300 | 2.04 | 0.07 | 3.55 | 1.96 | 2.12 | 1.92 | 8205402 |
| 1712010900 | 1.97 | -0.04 | -1.75 | 2 | 2.0299999 | 1.91 | 8649688 |
| 1711665300 | 2.005 | -0.18 | -8.03 | 2.1 | 2.12 | 1.99 | 14166046 |
| 1711578900 | 2.18 | 0.21 | 10.66 | 1.99 | 2.19 | 1.87 | 17871177 |
| 1711492500 | 1.97 | 0.24 | 13.87 | 1.72 | 1.99 | 1.71 | 14982140 |
| 1711406100 | 1.73 | -0.02 | -1.14 | 1.75 | 1.81 | 1.68 | 10598758 |
| 1711146900 | 1.75 | 0.31 | 21.53 | 1.43 | 1.7699 | 1.42 | 18348626 |
| 1711060500 | 1.44 | -0.09 | -5.88 | 1.55 | 1.55 | 1.4 | 7822525 |
| 1710974100 | 1.53 | 0.04 | 2.68 | 1.48 | 1.54 | 1.45 | 5379484 |
| 1710887700 | 1.49 | 0 | 0.00 | 1.46 | 1.5085 | 1.4201 | 3862169 |
| 1710801300 | 1.49 | 0.09 | 6.43 | 1.41 | 1.52 | 1.3799999 | 9019567 |
| 1710542100 | 1.4 | 0.09 | 6.87 | 1.32 | 1.4 | 1.31 | 4765011 |
| 1710455700 | 1.31 | -0.03 | -2.24 | 1.35 | 1.35 | 1.31 | 2353848 |
| 1710369300 | 1.34 | -0.01 | -0.74 | 1.34 | 1.37 | 1.33 | 1722728 |
| 1710282900 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.31 | 2072995 |
| 1710196500 | 1.33 | -0.03 | -2.21 | 1.36 | 1.3799999 | 1.33 | 2437496 |
| 1709940900 | 1.36 | 0.02 | 1.49 | 1.34 | 1.4 | 1.33 | 3336622 |
| 1709854500 | 1.34 | 0.01 | 0.75 | 1.33 | 1.36 | 1.32 | 1902409 |
| 1709768100 | 1.33 | 0 | 0.00 | 1.34 | 1.36 | 1.32 | 3213862 |
| 1709681700 | 1.33 | -0.03 | -2.21 | 1.35 | 1.3799999 | 1.315 | 3003493 |
| 1709595300 | 1.36 | -0.02 | -1.45 | 1.36 | 1.37 | 1.33 | 3211634 |
| 1709336100 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.4 | 1.34 | 2586504 |
| 1709249700 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.4 | 1.35 | 2228876 |
| 1709163300 | 1.3799999 | -0.05 | -3.16 | 1.4 | 1.43 | 1.3799999 | 1712136 |
| 1709076900 | 1.425 | 0.07 | 4.78 | 1.36 | 1.43 | 1.3623 | 2147027 |
| 1708990500 | 1.36 | -0.01 | -0.73 | 1.36 | 1.4 | 1.36 | 1831673 |
| 1708731300 | 1.37 | 0 | 0.00 | 1.37 | 1.3799999 | 1.35 | 1281215 |
| 1708644900 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3887 | 1.355 | 1983723 |
| 1708558500 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.4 | 1.35 | 2417847 |
| 1708472100 | 1.36 | -0.13 | -8.72 | 1.44 | 1.46 | 1.36 | 3576285 |
| 1708126500 | 1.49 | 0.06 | 4.20 | 1.42 | 1.49 | 1.41 | 3789034 |
| 1708040100 | 1.43 | 0.05 | 3.62 | 1.37 | 1.446 | 1.3631 | 4205099 |
| 1707953700 | 1.3799999 | 0.05 | 3.76 | 1.35 | 1.3799999 | 1.33 | 4824970 |
| 1707867300 | 1.33 | -0.05 | -3.62 | 1.37 | 1.3799999 | 1.3 | 3508276 |
| 1707780900 | 1.3799999 | 0 | 0.00 | 1.37 | 1.42 | 1.37 | 1983822 |
| 1707521700 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.41 | 1.37 | 1713735 |
| 1707435300 | 1.36 | 0.02 | 1.49 | 1.35 | 1.3899999 | 1.34 | 1900755 |
| 1707348900 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.3899999 | 1.34 | 1769847 |
| 1707262500 | 1.4 | 0.07 | 5.26 | 1.33 | 1.4 | 1.32 | 3172012 |
| 1707176100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.3651 | 1.33 | 1450336 |
| 1706916900 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3799999 | 1.33 | 2588661 |
| 1706830500 | 1.3899999 | 0.06 | 4.51 | 1.35 | 1.41 | 1.33 | 3988759 |
| 1706744100 | 1.33 | -0.01 | -0.75 | 1.33 | 1.3799999 | 1.32 | 3443971 |
| 1706657700 | 1.34 | -0.07 | -4.96 | 1.4 | 1.4 | 1.33 | 6214895 |
| 1706571300 | 1.41 | 0 | 0.00 | 1.4 | 1.42 | 1.3799999 | 4279629 |
| 1706312100 | 1.41 | -0.02 | -1.40 | 1.41 | 1.44 | 1.4 | 1610961 |
| 1706225700 | 1.43 | 0.02 | 1.42 | 1.41 | 1.435 | 1.3899999 | 1874634 |
| 1706139300 | 1.41 | -0.04 | -2.76 | 1.46 | 1.46 | 1.41 | 2201316 |
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
