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 | 0.0103 | 0.705624443379 | 1.4597 | 1.53 | 1.42 | 6140 | 1.46411795 | CS |
| 4 | 0.04 | 2.7972027972 | 1.43 | 1.63 | 1.42 | 17773 | 1.49572281 | CS |
| 12 | -0.01 | -0.675675675676 | 1.48 | 1.9499 | 1.41 | 16148 | 1.52716393 | CS |
| 26 | 0.05 | 3.52112676056 | 1.42 | 1.9499 | 1.37 | 13715 | 1.50681992 | CS |
| 52 | -0.03 | -2 | 1.5 | 1.9499 | 1.32 | 14809 | 1.50035448 | CS |
| 156 | -0.48 | -24.6153846154 | 1.95 | 2.9099 | 1.32 | 17577 | 2.05712847 | CS |
| 260 | -0.2 | -11.9760479042 | 1.67 | 2.9099 | 0.7441 | 20593 | 1.86555188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 1.47 | 0.02 | 1.73 | 1.53 | 1.53 | 1.45 | 1647 |
| 1713912000 | 1.445 | -0.02 | -1.69 | 1.47 | 1.47 | 1.44 | 2106 |
| 1713825600 | 1.4699 | 0.02 | 1.37 | 1.48 | 1.48 | 1.42 | 19248 |
| 1713566400 | 1.45 | -0.03 | -2.03 | 1.45 | 1.48 | 1.45 | 3716 |
| 1713480000 | 1.48 | 0.03 | 2.07 | 1.47 | 1.48 | 1.4301 | 2031 |
| 1713393600 | 1.45 | -0.01 | -0.68 | 1.4597 | 1.49 | 1.43 | 3600 |
| 1713307200 | 1.46 | -0.03 | -2.01 | 1.445 | 1.46 | 1.43 | 1056 |
| 1713220800 | 1.49 | 0.04 | 2.76 | 1.42 | 1.5 | 1.42 | 11400 |
| 1712961600 | 1.45 | -0.02 | -1.36 | 1.43 | 1.5 | 1.43 | 2554 |
| 1712875200 | 1.47 | 0.05 | 3.52 | 1.44 | 1.52 | 1.43 | 2938 |
| 1712788800 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.42 | 1781 |
| 1712702400 | 1.44 | -0.05 | -3.36 | 1.49 | 1.53 | 1.43 | 62740 |
| 1712616000 | 1.49 | -0.02 | -1.00 | 1.49 | 1.57 | 1.47 | 19288 |
| 1712356800 | 1.5049999 | 0 | 0.33 | 1.48 | 1.53 | 1.47 | 15761 |
| 1712270400 | 1.5 | -0.03 | -1.96 | 1.47 | 1.55 | 1.46 | 36873 |
| 1712184000 | 1.53 | 0 | 0.00 | 1.58 | 1.6299999 | 1.53 | 115326 |
| 1712097600 | 1.53 | 0.03 | 2.00 | 1.47 | 1.53 | 1.46 | 28110 |
| 1712011200 | 1.5 | 0.04 | 2.74 | 1.46 | 1.5 | 1.46 | 1392 |
| 1711665600 | 1.46 | -0.01 | -0.77 | 1.5 | 1.5 | 1.46 | 1439 |
| 1711579200 | 1.4713 | 0.01 | 0.77 | 1.43 | 1.48 | 1.43 | 4948 |
| 1711492800 | 1.46 | -0.01 | -0.68 | 1.41 | 1.47 | 1.41 | 1806 |
| 1711406400 | 1.47 | 0.03 | 2.08 | 1.44 | 1.48 | 1.41 | 11929 |
| 1711147200 | 1.44 | -0.05 | -3.36 | 1.48 | 1.48 | 1.44 | 5389 |
| 1711060800 | 1.49 | 0.03 | 2.05 | 1.45 | 1.49 | 1.45 | 761 |
| 1710974400 | 1.46 | -0.02 | -1.35 | 1.48 | 1.49 | 1.4568 | 11115 |
| 1710888000 | 1.48 | -0.01 | -0.67 | 1.44 | 1.48 | 1.44 | 528 |
| 1710801600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.42 | 6416 |
| 1710542400 | 1.5 | 0 | 0.00 | 1.43 | 1.5 | 1.43 | 928 |
| 1710456000 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5 | 1.5 | 260 |
| 1710369600 | 1.47 | -0.01 | -0.68 | 1.4701 | 1.5 | 1.47 | 22341 |
| 1710283200 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.43 | 7289 |
| 1710196800 | 1.48 | -0 | -0.09 | 1.48 | 1.49 | 1.48 | 2248 |
| 1709941200 | 1.4813 | 0 | 0.08 | 1.48 | 1.4813 | 1.48 | 1169 |
| 1709854800 | 1.4801 | -0 | -0.04 | 1.4831 | 1.5 | 1.48 | 2964 |
| 1709768400 | 1.4806999 | 0 | 0.05 | 1.48 | 1.491 | 1.48 | 4988 |
| 1709682000 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.48 | 552 |
| 1709595600 | 1.5 | 0.01 | 0.67 | 1.45 | 1.56 | 1.45 | 10816 |
| 1709336400 | 1.49 | 0.02 | 1.37 | 1.45 | 1.49 | 1.45 | 4723 |
| 1709250000 | 1.4699 | 0.01 | 0.68 | 1.47 | 1.49 | 1.4211 | 4184 |
| 1709163600 | 1.46 | -0 | -0.01 | 1.46 | 1.48 | 1.43 | 7531 |
| 1709077200 | 1.4601 | 0.01 | 0.70 | 1.45 | 1.49 | 1.45 | 10372 |
| 1708990800 | 1.45 | -0.04 | -2.68 | 1.46 | 1.5 | 1.45 | 11210 |
| 1708731600 | 1.49 | -0.01 | -0.67 | 1.47 | 1.5 | 1.45 | 5661 |
| 1708645200 | 1.5 | -0.01 | -0.66 | 1.47 | 1.59 | 1.45 | 13428 |
| 1708558800 | 1.51 | -0.01 | -0.66 | 1.58 | 1.58 | 1.46 | 16011 |
| 1708472400 | 1.52 | 0.02 | 1.33 | 1.59 | 1.59 | 1.5 | 4220 |
| 1708126800 | 1.5 | -0.03 | -1.96 | 1.49 | 1.55 | 1.49 | 12846 |
| 1708040400 | 1.53 | 0.01 | 0.66 | 1.43 | 1.55 | 1.42 | 43247 |
| 1707954000 | 1.52 | -0.16 | -9.52 | 1.75 | 1.8 | 1.45 | 195435 |
| 1707867600 | 1.68 | 0.15 | 9.80 | 1.91 | 1.9499 | 1.5 | 126608 |
| 1707781200 | 1.53 | 0.05 | 3.38 | 1.44 | 1.55 | 1.44 | 11141 |
| 1707522000 | 1.48 | 0.01 | 0.68 | 1.424 | 1.48 | 1.424 | 7754 |
| 1707435600 | 1.47 | -0.01 | -0.68 | 1.42 | 1.47 | 1.42 | 1208 |
| 1707349200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.4799 | 2556 |
| 1707262800 | 1.48 | 0.03 | 2.07 | 1.46 | 1.48 | 1.46 | 443 |
| 1707176400 | 1.45 | -0.02 | -1.36 | 1.48 | 1.48 | 1.45 | 1230 |
| 1706917200 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.47 | 10 |
| 1706830800 | 1.47 | -0.03 | -2.00 | 1.47 | 1.48 | 1.45 | 9003 |
| 1706744400 | 1.5 | 0.01 | 0.67 | 1.48 | 1.5 | 1.477 | 3399 |
| 1706658000 | 1.49 | -0.01 | -0.93 | 1.46 | 1.4919 | 1.45 | 4746 |
| 1706571600 | 1.504 | 0 | 0.27 | 1.5 | 1.53 | 1.5 | 12269 |
| 1706312400 | 1.5 | 0.01 | 1.01 | 1.5 | 1.5 | 1.5 | 129 |
| 1706226000 | 1.485 | -0.01 | -0.34 | 1.47 | 1.5 | 1.4699 | 5302 |
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
