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 | -0.1385 | -12.5909090909 | 1.1 | 1.17 | 0.9541 | 586039 | 1.08070634 | CS |
| 4 | -0.5485 | -36.3245033113 | 1.51 | 1.51 | 0.9541 | 748899 | 1.26571597 | CS |
| 12 | -0.8185 | -45.9831460674 | 1.78 | 1.95 | 0.9541 | 907775 | 1.42729973 | CS |
| 26 | -1.1985 | -55.4861111111 | 2.16 | 2.61 | 0.9541 | 1833258 | 1.86032616 | CS |
| 52 | -0.6385 | -39.90625 | 1.6 | 5.91 | 0.61 | 7522055 | 2.98203065 | CS |
| 156 | -27.1685 | -96.5819409883 | 28.13 | 29.2 | 0.61 | 3259975 | 4.89748257 | CS |
| 260 | -25.6885 | -96.392120075 | 26.65 | 38.59 | 0.61 | 2704515 | 7.2014958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.02 | 457435 |
| 1712961600 | 1.04 | -0.08 | -7.14 | 1.11 | 1.11 | 1 | 1029518 |
| 1712875200 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.08 | 470517 |
| 1712788800 | 1.1 | -0.04 | -3.51 | 1.1183 | 1.12 | 1.0801 | 276550 |
| 1712702400 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.055 | 696175 |
| 1712616000 | 1.1 | -0.1 | -8.33 | 1.22 | 1.24 | 1.07 | 1682229 |
| 1712356800 | 1.2 | -0.03 | -2.44 | 1.24 | 1.24 | 1.18 | 738156 |
| 1712270400 | 1.23 | -0.04 | -3.15 | 1.27 | 1.28 | 1.2 | 925667 |
| 1712184000 | 1.27 | 0.02 | 1.60 | 1.26 | 1.27 | 1.19 | 443863 |
| 1712097600 | 1.25 | -0.13 | -9.42 | 1.34 | 1.35 | 1.19 | 1208220 |
| 1712011200 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.4 | 1.32 | 752062 |
| 1711665600 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.42 | 1.34 | 572022 |
| 1711579200 | 1.3899999 | 0.05 | 3.73 | 1.37 | 1.42 | 1.34 | 801573 |
| 1711492800 | 1.34 | -0.11 | -7.59 | 1.45 | 1.46 | 1.33 | 696490 |
| 1711406400 | 1.45 | 0 | 0.00 | 1.43 | 1.49 | 1.43 | 502248 |
| 1711147200 | 1.45 | -0.03 | -2.03 | 1.44 | 1.5 | 1.43 | 494918 |
| 1711060800 | 1.48 | 0 | 0.00 | 1.51 | 1.51 | 1.415 | 889762 |
| 1710974400 | 1.48 | 0.09 | 6.47 | 1.4 | 1.5049999 | 1.4 | 749984 |
| 1710888000 | 1.3899999 | -0.11 | -7.33 | 1.51 | 1.51 | 1.35 | 841688 |
| 1710801600 | 1.5 | -0.01 | -0.66 | 1.49 | 1.53 | 1.465 | 641117 |
| 1710542400 | 1.51 | 0.04 | 2.72 | 1.4796 | 1.55 | 1.465 | 1895747 |
| 1710456000 | 1.47 | -0.06 | -3.92 | 1.53 | 1.53 | 1.415 | 874383 |
| 1710369600 | 1.53 | 0.01 | 0.66 | 1.48 | 1.61 | 1.48 | 1096855 |
| 1710283200 | 1.52 | 0.06 | 4.11 | 1.55 | 1.55 | 1.455 | 1327761 |
| 1710196800 | 1.46 | 0.12 | 8.96 | 1.3799999 | 1.55 | 1.3799999 | 1936199 |
| 1709941200 | 1.34 | -0.01 | -0.74 | 1.3899999 | 1.405 | 1.34 | 610131 |
| 1709854800 | 1.35 | 0.02 | 1.50 | 1.36 | 1.41 | 1.3 | 862539 |
| 1709768400 | 1.33 | 0.06 | 4.72 | 1.3 | 1.33 | 1.2503 | 754561 |
| 1709682000 | 1.27 | -0.02 | -1.55 | 1.26 | 1.305 | 1.25 | 402553 |
| 1709595600 | 1.29 | -0.02 | -1.53 | 1.28 | 1.3 | 1.22 | 986359 |
| 1709336400 | 1.31 | -0.01 | -0.76 | 1.33 | 1.34 | 1.2829 | 604632 |
| 1709250000 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3799999 | 1.2924 | 1114386 |
| 1709163600 | 1.27 | -0.03 | -2.31 | 1.33 | 1.33 | 1.27 | 816338 |
| 1709077200 | 1.3 | 0.03 | 2.36 | 1.3 | 1.34 | 1.27 | 966956 |
| 1708990800 | 1.27 | -0.07 | -5.22 | 1.35 | 1.35 | 1.27 | 1113053 |
| 1708731600 | 1.34 | 0.07 | 5.51 | 1.25 | 1.36 | 1.2 | 1423172 |
| 1708645200 | 1.27 | -0.05 | -3.79 | 1.4 | 1.4 | 1.25 | 1088172 |
| 1708558800 | 1.32 | -0.02 | -1.49 | 1.36 | 1.4 | 1.315 | 950565 |
| 1708472400 | 1.34 | -0.09 | -6.29 | 1.3899999 | 1.43 | 1.32 | 1270616 |
| 1708126800 | 1.43 | -0.02 | -1.38 | 1.47 | 1.5 | 1.42 | 1127650 |
| 1708040400 | 1.45 | 0 | 0.00 | 1.47 | 1.49 | 1.43 | 552223 |
| 1707954000 | 1.45 | 0.02 | 1.40 | 1.43 | 1.48 | 1.3899999 | 553299 |
| 1707867600 | 1.43 | -0.06 | -4.03 | 1.4301 | 1.49 | 1.3916 | 651884 |
| 1707781200 | 1.49 | 0.04 | 2.76 | 1.47 | 1.52 | 1.45 | 832921 |
| 1707522000 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.44 | 541547 |
| 1707435600 | 1.48 | 0.04 | 2.78 | 1.47 | 1.51 | 1.4427 | 889586 |
| 1707349200 | 1.44 | 0.06 | 4.35 | 1.46 | 1.48 | 1.385 | 1051978 |
| 1707262800 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.5 | 1.36 | 1776897 |
| 1707176400 | 1.5 | -0.16 | -9.64 | 1.62 | 1.62 | 1.46 | 1434769 |
| 1706917200 | 1.66 | -0.05 | -2.92 | 1.67 | 1.68 | 1.59 | 718613 |
| 1706830800 | 1.71 | 0.01 | 0.59 | 1.73 | 1.75 | 1.6399999 | 999036 |
| 1706744400 | 1.7 | -0.1 | -5.56 | 1.8 | 1.83 | 1.69 | 1116609 |
| 1706658000 | 1.8 | -0.1 | -5.26 | 1.91 | 1.9175 | 1.79 | 975396 |
| 1706571600 | 1.9 | 0.07 | 3.83 | 1.83 | 1.91 | 1.77 | 956672 |
| 1706312400 | 1.83 | -0.02 | -1.08 | 1.83 | 1.88 | 1.8 | 488927 |
| 1706226000 | 1.85 | -0.01 | -0.54 | 1.83 | 1.87 | 1.79 | 543528 |
| 1706139600 | 1.86 | -0.02 | -1.06 | 1.91 | 1.95 | 1.81 | 731156 |
| 1706053200 | 1.88 | 0.1 | 5.62 | 1.78 | 1.91 | 1.78 | 1743107 |
| 1705966800 | 1.78 | -0.14 | -7.29 | 1.91 | 1.94 | 1.74 | 2133412 |
| 1705707600 | 1.92 | -0.08 | -4.00 | 1.98 | 2 | 1.88 | 1710920 |
| 1705621200 | 2 | -0.06 | -2.91 | 2.0299999 | 2.11 | 1.98 | 1013159 |
| 1705534800 | 2.06 | 0.02 | 0.98 | 2.02 | 2.1349999 | 2 | 1127398 |
| 1705448400 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 1.96 | 1399868 |
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
