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 | 0.03 | 1.62162162162 | 1.85 | 1.93 | 1.8 | 482660 | 1.84294638 | CS |
| 4 | 0.01 | 0.534759358289 | 1.87 | 1.935 | 1.72 | 392912 | 1.82686152 | CS |
| 12 | 0.01 | 0.534759358289 | 1.87 | 2.13 | 1.64 | 423274 | 1.85933514 | CS |
| 26 | -0.66 | -25.9842519685 | 2.54 | 2.54 | 1.52 | 579974 | 2.09112196 | CS |
| 52 | -0.2 | -9.61538461538 | 2.08 | 2.6 | 1.52 | 685594 | 2.10472051 | CS |
| 156 | 0.26 | 16.049382716 | 1.62 | 2.6 | 0.63 | 1088956 | 1.50198977 | CS |
| 260 | -5.32 | -73.8888888889 | 7.2 | 7.89 | 0.63 | 2642946 | 2.48751461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 1.86 | -0.03 | -1.59 | 1.872 | 1.93 | 1.85 | 280390 |
| 1726612800 | 1.89 | 0.06 | 3.28 | 1.855 | 1.91 | 1.855 | 277230 |
| 1726526400 | 1.83 | 0 | 0.00 | 1.885 | 1.9 | 1.82 | 1094080 |
| 1726267200 | 1.83 | -0.02 | -1.08 | 1.85 | 1.89 | 1.8 | 443206 |
| 1726180800 | 1.85 | 0.01 | 0.54 | 1.845 | 1.87 | 1.815 | 307145 |
| 1726094400 | 1.84 | 0 | 0.00 | 1.84 | 1.87 | 1.82 | 319974 |
| 1726008000 | 1.84 | 0.09 | 5.14 | 1.815 | 1.85 | 1.785 | 450305 |
| 1725921600 | 1.75 | -0.05 | -2.78 | 1.81 | 1.84 | 1.74 | 347545 |
| 1725662400 | 1.8 | -0.04 | -2.17 | 1.8891 | 1.905 | 1.8 | 337414 |
| 1725576000 | 1.84 | 0.09 | 5.14 | 1.77 | 1.855 | 1.76 | 337958 |
| 1725489600 | 1.75 | -0.02 | -1.13 | 1.77 | 1.84 | 1.75 | 587391 |
| 1725403200 | 1.77 | -0.07 | -3.80 | 1.82 | 1.82 | 1.755 | 353162 |
| 1725057600 | 1.84 | 0.03 | 1.66 | 1.8 | 1.845 | 1.8 | 199783 |
| 1724971200 | 1.81 | 0.02 | 1.12 | 1.79 | 1.855 | 1.79 | 216723 |
| 1724884800 | 1.79 | -0.11 | -5.79 | 1.9 | 1.9 | 1.79 | 366634 |
| 1724798400 | 1.9 | 0.03 | 1.60 | 1.87 | 1.935 | 1.84 | 432586 |
| 1724712000 | 1.87 | 0.02 | 1.08 | 1.85 | 1.91 | 1.82 | 461887 |
| 1724452800 | 1.85 | 0.01 | 0.54 | 1.85 | 1.925 | 1.85 | 294941 |
| 1724366400 | 1.84 | -0.04 | -2.13 | 1.87 | 1.91 | 1.84 | 306044 |
| 1724280000 | 1.88 | 0.04 | 2.17 | 1.84 | 1.91 | 1.835 | 439542 |
| 1724193600 | 1.84 | -0.06 | -3.16 | 1.9 | 1.945 | 1.82 | 650227 |
| 1724107200 | 1.9 | 0.09 | 4.97 | 1.82 | 1.93 | 1.81 | 834557 |
| 1723848000 | 1.81 | 0.01 | 0.56 | 1.78 | 1.835 | 1.775 | 224495 |
| 1723761600 | 1.8 | 0.14 | 8.43 | 1.68 | 1.84 | 1.68 | 366845 |
| 1723675200 | 1.66 | -0.06 | -3.49 | 1.74 | 1.74 | 1.6399999 | 257845 |
| 1723588800 | 1.72 | 0.06 | 3.61 | 1.65 | 1.74 | 1.65 | 199935 |
| 1723502400 | 1.66 | 0.01 | 0.61 | 1.66 | 1.6981 | 1.6500999 | 121567 |
| 1723243200 | 1.65 | -0.04 | -2.37 | 1.68 | 1.7 | 1.65 | 181628 |
| 1723156800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.735 | 1.68 | 190251 |
| 1723070400 | 1.68 | -0.03 | -1.75 | 1.72 | 1.7491 | 1.67 | 241523 |
| 1722984000 | 1.71 | -0.02 | -1.16 | 1.73 | 1.7599 | 1.71 | 334769 |
| 1722897600 | 1.73 | -0.06 | -3.35 | 1.71 | 1.835 | 1.68 | 705105 |
| 1722638400 | 1.79 | 0.01 | 0.56 | 1.7702 | 1.8 | 1.74 | 588603 |
| 1722552000 | 1.78 | -0.13 | -6.81 | 1.89 | 1.925 | 1.76 | 493140 |
| 1722465600 | 1.91 | 0.07 | 3.80 | 1.88 | 1.935 | 1.865 | 256149 |
| 1722379200 | 1.84 | -0.06 | -3.16 | 1.9 | 1.91 | 1.84 | 250335 |
| 1722292800 | 1.9 | -0.01 | -0.52 | 1.89 | 1.92 | 1.885 | 185592 |
| 1722033600 | 1.91 | 0 | 0.00 | 1.92 | 1.928 | 1.89 | 220131 |
| 1721947200 | 1.91 | 0.05 | 2.69 | 1.87 | 1.945 | 1.87 | 230698 |
| 1721860800 | 1.86 | -0.11 | -5.58 | 1.9848 | 1.99 | 1.86 | 227808 |
| 1721774400 | 1.97 | -0.02 | -1.01 | 1.98 | 2.0099999 | 1.955 | 287758 |
| 1721688000 | 1.99 | 0.03 | 1.53 | 1.97 | 2.0399 | 1.95 | 187400 |
| 1721428800 | 1.96 | -0.07 | -3.45 | 2.025 | 2.045 | 1.94 | 468769 |
| 1721342400 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.13 | 2 | 1138902 |
| 1721256000 | 2.07 | 0.17 | 8.95 | 1.91 | 2.1 | 1.91 | 1361995 |
| 1721169600 | 1.9 | -0.05 | -2.56 | 1.93 | 1.99 | 1.9 | 493051 |
| 1721083200 | 1.95 | 0.16 | 8.94 | 1.8 | 1.97 | 1.75 | 967277 |
| 1720824000 | 1.79 | -0.02 | -1.10 | 1.82 | 1.83 | 1.76 | 476865 |
| 1720737600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.86 | 1.79 | 453648 |
| 1720651200 | 1.79 | -0.05 | -2.72 | 1.84 | 1.87 | 1.78 | 444815 |
| 1720564800 | 1.84 | 0 | 0.00 | 1.87 | 1.9 | 1.825 | 439093 |
| 1720478400 | 1.84 | -0.03 | -1.60 | 1.82 | 1.915 | 1.82 | 466236 |
| 1720219200 | 1.87 | 0 | 0.00 | 1.84 | 1.89 | 1.84 | 362995 |
| 1720040640 | 1.87 | -0.02 | -1.06 | 1.88 | 1.93 | 1.85 | 613448 |
| 1719960000 | 1.89 | -0.02 | -1.05 | 1.91 | 1.95 | 1.87 | 502968 |
| 1719873600 | 1.91 | -0.07 | -3.54 | 1.95 | 2.015 | 1.9 | 391748 |
| 1719614400 | 1.98 | 0.11 | 5.88 | 1.9 | 2.02 | 1.88 | 716935 |
| 1719528000 | 1.87 | -0.02 | -1.06 | 1.87 | 1.935 | 1.87 | 322109 |
| 1719441600 | 1.89 | -0.13 | -6.44 | 1.99 | 2 | 1.88 | 617068 |
| 1719355200 | 2.02 | 0.02 | 1.00 | 2 | 2.085 | 2 | 644350 |
| 1719268800 | 2 | 0.13 | 6.95 | 1.85 | 2.0299999 | 1.85 | 783381 |
| 1719009600 | 1.87 | -0.02 | -1.06 | 1.84 | 1.91 | 1.82 | 887732 |
| 1718923200 | 1.89 | 0.01 | 0.53 | 1.91 | 1.94 | 1.835 | 964703 |
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
