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 | 0.847457627119 | 1.18 | 1.39 | 0.9 | 2910799 | 1.24445183 | CS |
| 4 | -0.23 | -16.1971830986 | 1.42 | 1.6 | 0.9 | 2733884 | 1.30572162 | CS |
| 12 | 0.35 | 41.6666666667 | 0.84 | 1.6 | 0.8121 | 2552052 | 1.196709 | CS |
| 26 | 0.4227 | 55.0892740779 | 0.7673 | 1.6 | 0.5723 | 2390781 | 0.97784409 | CS |
| 52 | -0.16 | -11.8518518519 | 1.35 | 2.575 | 0.5723 | 2603653 | 1.3536373 | CS |
| 156 | -7.44 | -86.2108922364 | 8.63 | 9.9 | 0.5723 | 1306538 | 1.52509236 | CS |
| 260 | -18.82 | -94.0529735132 | 20.01 | 22.5 | 0.5723 | 808853 | 1.81832001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.165 | 0.04 | 3.10 | 1.1399999 | 1.24 | 0.9 | 11090020 |
| 1714084500 | 1.1299999 | -0.16 | -12.40 | 1.29 | 1.29 | 1.11 | 3423697 |
| 1713998100 | 1.29 | 0.06 | 4.88 | 1.26 | 1.29 | 1.22 | 2231370 |
| 1713911700 | 1.23 | -0.13 | -9.56 | 1.36 | 1.3899999 | 1.21 | 3520479 |
| 1713825300 | 1.36 | 0.1 | 7.94 | 1.29 | 1.36 | 1.2 | 2430726 |
| 1713566100 | 1.26 | 0.06 | 5.00 | 1.18 | 1.31 | 1.1799 | 3058442 |
| 1713479700 | 1.2 | 0 | 0.42 | 1.22 | 1.24 | 1.18 | 1730919 |
| 1713393300 | 1.195 | -0.13 | -9.47 | 1.3 | 1.31 | 1.18005 | 2560563 |
| 1713306900 | 1.32 | 0.07 | 5.60 | 1.26 | 1.33 | 1.21 | 2184293 |
| 1713220500 | 1.25 | -0.09 | -6.72 | 1.33 | 1.33 | 1.2 | 2174443 |
| 1712961300 | 1.34 | 0.11 | 8.50 | 1.21 | 1.36 | 1.17 | 5654077 |
| 1712874900 | 1.235 | 0.02 | 1.23 | 1.25 | 1.27 | 1.175 | 1556153 |
| 1712788500 | 1.22 | -0.05 | -3.94 | 1.24 | 1.3 | 1.07 | 3831050 |
| 1712702100 | 1.27 | -0.02 | -1.55 | 1.28 | 1.34 | 1.24 | 1834091 |
| 1712615700 | 1.29 | -0.08 | -5.84 | 1.3899999 | 1.4 | 1.26 | 3458497 |
| 1712356500 | 1.37 | -0.09 | -6.16 | 1.44 | 1.45 | 1.36 | 1887179 |
| 1712270100 | 1.46 | -0.01 | -0.68 | 1.5 | 1.54 | 1.4000999 | 3542471 |
| 1712183700 | 1.47 | 0.09 | 6.52 | 1.3899999 | 1.6 | 1.3799999 | 4654615 |
| 1712097300 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.412 | 1.35 | 1399861 |
| 1712010900 | 1.41 | 0.02 | 1.44 | 1.42 | 1.49 | 1.33 | 2104484 |
| 1711665300 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.3 | 4343429 |
| 1711578900 | 1.41 | -0.04 | -2.76 | 1.49 | 1.495 | 1.3899999 | 2139153 |
| 1711492500 | 1.45 | -0.01 | -0.68 | 1.49 | 1.6 | 1.415 | 3073091 |
| 1711406100 | 1.46 | 0 | 0.00 | 1.46 | 1.48 | 1.36 | 6533454 |
| 1711146900 | 1.46 | 0.15 | 11.45 | 1.3 | 1.52 | 1.25 | 12723318 |
| 1711060500 | 1.31 | 0.29 | 28.43 | 1.03 | 1.32 | 1.03 | 13233521 |
| 1710974100 | 1.02 | 0.05 | 5.07 | 0.9598 | 1.03 | 0.92 | 3321404 |
| 1710887700 | 0.9708 | 0.0475 | 5.14 | 0.9185 | 1.02 | 0.904 | 3535227 |
| 1710801300 | 0.9233 | -0.0043 | -0.46 | 0.92 | 0.968 | 0.895 | 2003552 |
| 1710542100 | 0.9276 | 0.0897 | 10.71 | 0.8454 | 0.9635 | 0.8454 | 3543464 |
| 1710455700 | 0.8379 | -0.0039 | -0.46 | 0.837 | 0.88 | 0.8199999 | 1758097 |
| 1710369300 | 0.8418 | -0.0233 | -2.69 | 0.8605 | 0.885 | 0.8201 | 1594684 |
| 1710282900 | 0.8651 | -0.0477 | -5.23 | 0.91 | 0.9128 | 0.8571 | 1452264 |
| 1710196500 | 0.9128 | 0.0328 | 3.73 | 0.9 | 0.924101 | 0.86 | 1795123 |
| 1709940900 | 0.88 | -0.0367 | -4.00 | 0.92 | 0.9499 | 0.88 | 1447480 |
| 1709854500 | 0.9167 | -0.0468 | -4.86 | 0.9647 | 0.9647 | 0.9103 | 1315604 |
| 1709768100 | 0.9635 | 0.0094 | 0.99 | 0.9697 | 0.98 | 0.9351 | 854526 |
| 1709681700 | 0.9541 | -0.0193 | -1.98 | 0.9794 | 0.9794 | 0.9345 | 1009416 |
| 1709595300 | 0.9734 | -0.0366 | -3.62 | 1.03 | 1.06 | 0.96 | 1754588 |
| 1709336100 | 1.01 | 0.04 | 4.06 | 0.9756 | 1.05 | 0.9699 | 2556820 |
| 1709249700 | 0.9706 | 0.0407 | 4.38 | 0.93 | 0.9919 | 0.9105 | 1599471 |
| 1709163300 | 0.9299 | -0.0657 | -6.60 | 1 | 1.03 | 0.91 | 2459710 |
| 1709076900 | 0.9956 | 0.0444 | 4.67 | 0.9628 | 1.03 | 0.963 | 2308657 |
| 1708990500 | 0.9512 | 0.0137 | 1.46 | 0.9375 | 0.98 | 0.91 | 916638 |
| 1708731300 | 0.9375 | 0.0309 | 3.41 | 0.9 | 0.958 | 0.9 | 1147688 |
| 1708644900 | 0.9066 | 0.038 | 4.37 | 0.8822 | 0.9261 | 0.8686 | 918330 |
| 1708558500 | 0.8686 | -0.0231 | -2.59 | 0.8632 | 0.8873 | 0.8487 | 1012051 |
| 1708472100 | 0.8917 | -0.0244 | -2.66 | 0.93 | 0.93 | 0.84 | 1808911 |
| 1708126500 | 0.9161 | -0.0299 | -3.16 | 0.9641 | 0.9698 | 0.9046 | 793944 |
| 1708040100 | 0.946 | 0.0014 | 0.15 | 0.96 | 0.97 | 0.9201 | 858335 |
| 1707953700 | 0.9446 | 0.0238 | 2.58 | 0.915 | 0.9515 | 0.915 | 953260 |
| 1707867300 | 0.9208 | -0.0992 | -9.73 | 0.99 | 1.02 | 0.9133 | 1973810 |
| 1707780900 | 1.02 | 0.07 | 7.24 | 0.97 | 1.07 | 0.96 | 2011094 |
| 1707521700 | 0.9511 | 0.0868 | 10.04 | 0.87 | 0.96 | 0.87 | 1036897 |
| 1707435300 | 0.8643 | 0.0122 | 1.43 | 0.86 | 0.8799 | 0.85 | 634472 |
| 1707348900 | 0.8521 | -0.0629 | -6.87 | 0.92 | 0.94 | 0.851 | 1319649 |
| 1707262500 | 0.915 | 0.0664 | 7.82 | 0.89 | 0.9255 | 0.825 | 1519148 |
| 1707176100 | 0.8486 | 0.0194 | 2.34 | 0.8368 | 0.8973 | 0.8121 | 1859567 |
| 1706916900 | 0.8292 | -0.0109 | -1.30 | 0.84 | 0.8699 | 0.8155 | 1073529 |
| 1706830500 | 0.8401 | 0.0587 | 7.51 | 0.7859 | 0.85 | 0.771 | 1498027 |
| 1706744100 | 0.7814 | -0.021 | -2.62 | 0.803 | 0.8299 | 0.7702 | 740343 |
| 1706657700 | 0.8024 | -0.0451 | -5.32 | 0.8558 | 0.8565 | 0.79 | 941925 |
| 1706571300 | 0.8475 | 0.0727 | 9.38 | 0.7732 | 0.8494 | 0.7383 | 2038654 |
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
