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 | 0.015 | 0.943396226415 | 1.59 | 1.7049 | 1.53 | 743866 | 1.57444371 | CS |
| 4 | -0.045 | -2.72727272727 | 1.65 | 1.87 | 1.5 | 622708 | 1.66169393 | CS |
| 12 | 0.525 | 48.6111111111 | 1.08 | 1.92 | 1.01 | 733291 | 1.55903175 | CS |
| 26 | 0.195 | 13.829787234 | 1.41 | 1.99 | 1.01 | 537493 | 1.58432899 | CS |
| 52 | -0.835 | -34.2213114754 | 2.44 | 3.3 | 1.01 | 386775 | 1.86091678 | CS |
| 156 | -16.675 | -91.2199124726 | 18.28 | 18.49 | 1.01 | 365879 | 4.11986869 | CS |
| 260 | -16.675 | -91.2199124726 | 18.28 | 18.49 | 1.01 | 365879 | 4.11986869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 1.58 | 0 | 0.00 | 1.6 | 1.62 | 1.58 | 1117995 |
| 1713912000 | 1.58 | 0.03 | 1.94 | 1.53 | 1.62 | 1.53 | 1252213 |
| 1713825600 | 1.55 | -0.03 | -1.90 | 1.58 | 1.62 | 1.54 | 371518 |
| 1713566400 | 1.58 | 0.02 | 1.28 | 1.59 | 1.7049 | 1.55 | 501598 |
| 1713480000 | 1.56 | -0.03 | -1.89 | 1.59 | 1.62 | 1.54 | 476006 |
| 1713393600 | 1.59 | 0.06 | 3.92 | 1.55 | 1.6 | 1.55 | 540881 |
| 1713307200 | 1.53 | -0.18 | -10.53 | 1.67 | 1.67 | 1.5 | 1020883 |
| 1713220800 | 1.71 | -0.03 | -1.72 | 1.73 | 1.76 | 1.71 | 345775 |
| 1712961600 | 1.74 | 0.01 | 0.58 | 1.73 | 1.76 | 1.72 | 531005 |
| 1712875200 | 1.73 | 0.02 | 1.17 | 1.68 | 1.75 | 1.68 | 523442 |
| 1712788800 | 1.71 | 0.01 | 0.59 | 1.73 | 1.7394 | 1.66 | 557890 |
| 1712702400 | 1.7 | 0.01 | 0.59 | 1.67 | 1.72 | 1.67 | 698640 |
| 1712616000 | 1.69 | 0.03 | 1.81 | 1.66 | 1.7 | 1.61 | 869236 |
| 1712356800 | 1.66 | -0.09 | -5.14 | 1.77 | 1.79 | 1.62 | 514669 |
| 1712270400 | 1.75 | -0.04 | -2.23 | 1.81 | 1.85 | 1.74 | 312739 |
| 1712184000 | 1.79 | -0.06 | -3.24 | 1.84 | 1.86 | 1.79 | 320238 |
| 1712097600 | 1.85 | 0.01 | 0.54 | 1.8 | 1.87 | 1.8 | 440107 |
| 1712011200 | 1.84 | 0.08 | 4.55 | 1.76 | 1.87 | 1.75 | 660637 |
| 1711665600 | 1.76 | 0.11 | 6.67 | 1.65 | 1.76 | 1.65 | 560798 |
| 1711579200 | 1.65 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6143 | 205297 |
| 1711492800 | 1.65 | 0.02 | 1.23 | 1.61 | 1.675 | 1.6008 | 258432 |
| 1711406400 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.705 | 1.6 | 320521 |
| 1711147200 | 1.67 | -0.13 | -7.22 | 1.76 | 1.81 | 1.62 | 940717 |
| 1711060800 | 1.8 | -0.03 | -1.64 | 1.83 | 1.84 | 1.78 | 475782 |
| 1710974400 | 1.83 | -0.01 | -0.54 | 1.8 | 1.84 | 1.77 | 461612 |
| 1710888000 | 1.84 | 0.03 | 1.66 | 1.82 | 1.84 | 1.7 | 583085 |
| 1710801600 | 1.81 | 0.13 | 7.74 | 1.71 | 1.92 | 1.695 | 1584466 |
| 1710542400 | 1.68 | 0 | 0.00 | 1.69 | 1.75 | 1.66 | 1171317 |
| 1710456000 | 1.68 | 0.09 | 5.66 | 1.59 | 1.74 | 1.54 | 1998427 |
| 1710369600 | 1.59 | 0.08 | 5.30 | 1.46 | 1.6299999 | 1.44 | 2198652 |
| 1710283200 | 1.51 | 0.32 | 26.89 | 1.56 | 1.7 | 1.37 | 16100929 |
| 1710196800 | 1.19 | 0.05 | 4.39 | 1.15 | 1.19 | 1.15 | 210816 |
| 1709941200 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1299999 | 146147 |
| 1709854800 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.16 | 1.11 | 90086 |
| 1709768400 | 1.15 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1399999 | 111307 |
| 1709682000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.175 | 1.1299999 | 95662 |
| 1709595600 | 1.17 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 163567 |
| 1709336400 | 1.17 | -0.01 | -0.85 | 1.16 | 1.1999 | 1.16 | 109813 |
| 1709250000 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 123426 |
| 1709163600 | 1.17 | -0.03 | -2.50 | 1.18 | 1.2 | 1.16 | 115654 |
| 1709077200 | 1.2 | 0 | 0.00 | 1.18 | 1.21 | 1.18 | 143049 |
| 1708990800 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2333 | 1.17 | 145106 |
| 1708731600 | 1.16 | 0.04 | 3.57 | 1.2 | 1.21 | 1.1399999 | 396543 |
| 1708645200 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1299999 | 1.11 | 121144 |
| 1708558800 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1399999 | 1.1 | 147860 |
| 1708472400 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.1 | 134165 |
| 1708126800 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1398 | 1.09 | 158704 |
| 1708040400 | 1.11 | 0.02 | 1.83 | 1.07 | 1.1299999 | 1.07 | 133556 |
| 1707954000 | 1.09 | -0.01 | -0.91 | 1.08 | 1.11 | 1.08 | 123152 |
| 1707867600 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.09 | 156324 |
| 1707781200 | 1.1 | 0.01 | 0.92 | 1.08 | 1.12 | 1.08 | 140330 |
| 1707522000 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.06 | 103709 |
| 1707435600 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1399999 | 1.1 | 176051 |
| 1707349200 | 1.12 | 0 | 0.00 | 1.09 | 1.1409 | 1.09 | 189650 |
| 1707262800 | 1.12 | 0.09 | 8.74 | 1.06 | 1.1299999 | 1.02 | 304386 |
| 1707176400 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1.01 | 178338 |
| 1706917200 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.06 | 117528 |
| 1706830800 | 1.08 | 0 | 0.00 | 1.08 | 1.11 | 1.07 | 270918 |
| 1706744400 | 1.08 | -0.02 | -1.82 | 1.09 | 1.115 | 1.06 | 295786 |
| 1706658000 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.15 | 1.06 | 353202 |
| 1706571600 | 1.1399999 | -0.09 | -7.32 | 1.21 | 1.24 | 1.1399999 | 354783 |
| 1706312400 | 1.23 | 0.05 | 4.24 | 1.19 | 1.23 | 1.17 | 212817 |
| 1706226000 | 1.18 | -0.04 | -3.28 | 1.3 | 1.3 | 1.18 | 140055 |
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
