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 | -0.2 | -10.9289617486 | 1.83 | 1.905 | 1.42 | 603659 | 1.73168937 | CS |
| 4 | -0.2 | -10.9289617486 | 1.83 | 2.5 | 1.42 | 763507 | 1.9967365 | CS |
| 12 | 0.55 | 50.9259259259 | 1.08 | 2.5 | 1.03 | 1093661 | 1.64002408 | CS |
| 26 | -0.07 | -4.11764705882 | 1.7 | 2.5 | 1 | 987133 | 1.51528539 | CS |
| 52 | -0.8 | -32.9218106996 | 2.43 | 3.16 | 1 | 833169 | 1.75633529 | CS |
| 156 | -8.92148413 | -84.5519362024 | 10.55148413 | 12.05611815 | 1 | 676665 | 3.17696392 | CS |
| 260 | -8.92148413 | -84.5519362024 | 10.55148413 | 12.05611815 | 1 | 676665 | 3.17696392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 1.6299999 | -0.15 | -8.43 | 1.81 | 1.84 | 1.42 | 1440926 |
| 1725576000 | 1.78 | 0.05 | 2.89 | 1.73 | 1.905 | 1.73 | 661627 |
| 1725489600 | 1.73 | 0.07 | 4.22 | 1.7 | 1.78 | 1.6399999 | 677191 |
| 1725403200 | 1.66 | -0.12 | -6.74 | 1.75 | 1.79 | 1.6399999 | 689942 |
| 1725057600 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8499 | 1.73 | 385876 |
| 1724971200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.895 | 1.8 | 348204 |
| 1724884800 | 1.85 | -0.2 | -9.76 | 2.04 | 2.09 | 1.83 | 599288 |
| 1724798400 | 2.05 | -0.12 | -5.53 | 2.11 | 2.15 | 2.0299999 | 261171 |
| 1724712000 | 2.17 | 0.23 | 11.86 | 1.92 | 2.215 | 1.92 | 1381917 |
| 1724452800 | 1.94 | 0.13 | 7.18 | 1.87 | 1.99 | 1.84 | 632211 |
| 1724366400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.89 | 1.78 | 599454 |
| 1724280000 | 1.86 | -0.08 | -4.12 | 1.94 | 1.95 | 1.83 | 310314 |
| 1724193600 | 1.94 | -0.15 | -7.18 | 2.09 | 2.11 | 1.84 | 651887 |
| 1724107200 | 2.09 | 0.02 | 0.97 | 2.06 | 2.1492 | 2.06 | 470855 |
| 1723848000 | 2.07 | -0.1 | -4.61 | 2.16 | 2.185 | 2.035 | 825094 |
| 1723761600 | 2.17 | -0.07 | -3.13 | 2.22 | 2.5 | 2.1002 | 1587120 |
| 1723675200 | 2.24 | 0.3 | 15.46 | 1.96 | 2.34 | 1.91 | 2391522 |
| 1723588800 | 1.94 | 0.04 | 2.11 | 1.9 | 2.015 | 1.82 | 643118 |
| 1723502400 | 1.9 | 0.04 | 2.15 | 1.9 | 2.0099999 | 1.845 | 718953 |
| 1723243200 | 1.86 | 0.01 | 0.54 | 1.83 | 1.92 | 1.79 | 670894 |
| 1723156800 | 1.85 | -0.02 | -1.07 | 1.95 | 1.95 | 1.65 | 1254533 |
| 1723070400 | 1.87 | -0.28 | -13.02 | 2.19 | 2.24 | 1.86 | 1292851 |
| 1722984000 | 2.15 | 0.13 | 6.44 | 2.05 | 2.22 | 2.02 | 1424987 |
| 1722897600 | 2.02 | 0.02 | 1.00 | 1.87 | 2.08 | 1.6101 | 1716671 |
| 1722638400 | 2 | 0.04 | 2.04 | 1.9 | 2.0299999 | 1.77 | 1429151 |
| 1722552000 | 1.96 | -0.1 | -4.85 | 2.05 | 2.1549999 | 1.765 | 2041755 |
| 1722465600 | 2.06 | 0.11 | 5.64 | 2 | 2.18 | 1.92 | 2405954 |
| 1722379200 | 1.95 | 0.13 | 7.14 | 1.81 | 1.99 | 1.7749 | 1460709 |
| 1722292800 | 1.82 | 0.08 | 4.60 | 1.82 | 1.9293 | 1.75 | 2693499 |
| 1722033600 | 1.74 | 0.39 | 28.89 | 1.3899999 | 1.8 | 1.37 | 5810060 |
| 1721947200 | 1.35 | 0.02 | 1.50 | 1.31 | 1.3779999 | 1.28 | 391493 |
| 1721860800 | 1.33 | -0.03 | -2.21 | 1.355 | 1.4 | 1.2975 | 503519 |
| 1721774400 | 1.36 | -0.01 | -0.73 | 1.35 | 1.405 | 1.3301 | 365480 |
| 1721688000 | 1.37 | 0.04 | 3.01 | 1.36 | 1.4 | 1.3001 | 461716 |
| 1721428800 | 1.33 | 0.01 | 0.76 | 1.29 | 1.34 | 1.27 | 254842 |
| 1721342400 | 1.32 | -0.11 | -7.69 | 1.4 | 1.45 | 1.3 | 697475 |
| 1721256000 | 1.43 | 0.03 | 2.14 | 1.37 | 1.46 | 1.36 | 916819 |
| 1721169600 | 1.4 | 0.13 | 10.24 | 1.29 | 1.415 | 1.29 | 1950729 |
| 1721083200 | 1.27 | 0.02 | 1.60 | 1.25 | 1.33 | 1.25 | 989307 |
| 1720824000 | 1.25 | 0.03 | 2.46 | 1.28 | 1.3899999 | 1.225 | 1910609 |
| 1720737600 | 1.22 | -0.01 | -0.81 | 1.34 | 1.37 | 1.22 | 1616512 |
| 1720651200 | 1.23 | 0.06 | 5.13 | 1.22 | 1.24 | 1.17 | 2678954 |
| 1720564800 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.18 | 1.1299999 | 461593 |
| 1720478400 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.16 | 1.045 | 672434 |
| 1720219200 | 1.05 | -0.02 | -1.87 | 1.08 | 1.1 | 1.03 | 547080 |
| 1720040640 | 1.07 | 0.03 | 2.88 | 1.06 | 1.08 | 1.05 | 544242 |
| 1719960000 | 1.04 | -0.22 | -17.46 | 1.37 | 1.4 | 1.04 | 2107701 |
| 1719873600 | 1.26 | 0.09 | 7.69 | 1.18 | 1.415 | 1.18 | 1717416 |
| 1719614400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719528000 | 1.17 | 0.02 | 1.74 | 1.18 | 1.23 | 1.15 | 929472 |
| 1719441600 | 1.15 | -0.01 | -0.86 | 1.15 | 1.19 | 1.15 | 892850 |
| 1719355200 | 1.16 | 0.05 | 4.50 | 1.1 | 1.17 | 1.08 | 735756 |
| 1719268800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.15 | 1.09 | 531674 |
| 1719009600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.17 | 1.09 | 819335 |
| 1718923200 | 1.15 | 0.09 | 8.49 | 1.03 | 1.17 | 1.03 | 591172 |
| 1718750400 | 1.06 | 0.02 | 1.92 | 1.05 | 1.1299999 | 1.04 | 560420 |
| 1718664000 | 1.04 | -0.07 | -6.31 | 1.1 | 1.12 | 1.04 | 932838 |
| 1718404800 | 1.11 | 0.01 | 0.91 | 1.08 | 1.12 | 1.08 | 426751 |
| 1718318400 | 1.1 | 0 | 0.00 | 1.08 | 1.12 | 1.07 | 656219 |
| 1718232000 | 1.1 | 0 | 0.00 | 1.16 | 1.2196 | 1.1 | 1071512 |
| 1718145600 | 1.1 | 0 | 0.00 | 1.08 | 1.12 | 1.07 | 496058 |
| 1718059200 | 1.1 | 0 | 0.00 | 1.07 | 1.1299999 | 1.06 | 910493 |
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
