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 | 0.1238 | 9.10294117647 | 1.36 | 1.53 | 1.3513 | 189932 | 1.45960903 | CS |
| 4 | 0.0138 | 0.938775510204 | 1.47 | 1.73 | 1.21 | 386411 | 1.45986627 | CS |
| 12 | 0.0538 | 3.76223776224 | 1.43 | 1.73 | 1.21 | 510017 | 1.46278939 | CS |
| 26 | -0.2662 | -15.2114285714 | 1.75 | 2.09 | 1.21 | 706431 | 1.59297743 | CS |
| 52 | -1.2362 | -45.4485294118 | 2.72 | 5.1002 | 1.21 | 727903 | 2.42258654 | CS |
| 156 | -7.6062 | -83.6765676568 | 9.09 | 27.5 | 1.21 | 577000 | 6.49675267 | CS |
| 260 | -7.6062 | -83.6765676568 | 9.09 | 27.5 | 1.21 | 577000 | 6.49675267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 1.41 | -0.11 | -7.24 | 1.53 | 1.53 | 1.41 | 155139 |
| 1714430400 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.47 | 292147 |
| 1714171200 | 1.49 | 0.06 | 4.20 | 1.43 | 1.49 | 1.41 | 192407 |
| 1714084800 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.43 | 1.375 | 121749 |
| 1713998400 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.43 | 1.375 | 210403 |
| 1713912000 | 1.42 | 0.06 | 4.41 | 1.36 | 1.42 | 1.3513 | 130308 |
| 1713825600 | 1.36 | 0.07 | 5.43 | 1.31 | 1.36 | 1.25 | 293781 |
| 1713566400 | 1.29 | 0.02 | 1.57 | 1.25 | 1.315 | 1.21 | 586894 |
| 1713480000 | 1.27 | -0.04 | -3.05 | 1.35 | 1.35 | 1.26 | 277468 |
| 1713393600 | 1.31 | -0.07 | -5.07 | 1.4 | 1.4 | 1.31 | 612941 |
| 1713307200 | 1.3799999 | 0 | 0.00 | 1.3879999 | 1.3899999 | 1.35 | 221603 |
| 1713220800 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.43 | 1.35 | 712736 |
| 1712961600 | 1.43 | -0.03 | -2.05 | 1.46 | 1.522 | 1.41 | 273667 |
| 1712875200 | 1.46 | -0.02 | -1.35 | 1.5 | 1.502 | 1.45 | 277057 |
| 1712788800 | 1.48 | -0.14 | -8.64 | 1.59 | 1.59 | 1.46 | 504246 |
| 1712702400 | 1.62 | -0.05 | -2.99 | 1.67 | 1.73 | 1.57 | 476027 |
| 1712616000 | 1.67 | 0.03 | 1.83 | 1.67 | 1.69 | 1.61 | 379219 |
| 1712356800 | 1.6399999 | 0.07 | 4.46 | 1.57 | 1.6399999 | 1.5 | 291201 |
| 1712270400 | 1.57 | 0.07 | 4.67 | 1.51 | 1.66 | 1.49 | 856206 |
| 1712184000 | 1.5 | 0 | 0.00 | 1.46 | 1.52 | 1.45 | 463911 |
| 1712097600 | 1.5 | -0.02 | -1.32 | 1.47 | 1.54 | 1.47 | 427948 |
| 1712011200 | 1.52 | 0.1 | 7.04 | 1.44 | 1.53 | 1.35 | 594642 |
| 1711665600 | 1.42 | 0 | 0.00 | 1.42 | 1.46 | 1.41 | 1434229 |
| 1711579200 | 1.42 | -0.03 | -2.07 | 1.45 | 1.48 | 1.41 | 2152930 |
| 1711492800 | 1.45 | 0.03 | 2.11 | 1.42 | 1.47 | 1.41 | 601223 |
| 1711406400 | 1.42 | 0 | 0.00 | 1.37 | 1.528 | 1.36 | 1552225 |
| 1711147200 | 1.42 | 0 | 0.00 | 1.42 | 1.44 | 1.3601 | 750791 |
| 1711060800 | 1.42 | -0.01 | -0.70 | 1.49 | 1.5 | 1.4 | 1086744 |
| 1710974400 | 1.43 | 0 | 0.00 | 1.42 | 1.46 | 1.4 | 495162 |
| 1710888000 | 1.43 | -0.01 | -0.69 | 1.4 | 1.46 | 1.4 | 1179416 |
| 1710801600 | 1.44 | -0.04 | -2.70 | 1.48 | 1.5 | 1.44 | 368835 |
| 1710542400 | 1.48 | 0.05 | 3.50 | 1.46 | 1.51 | 1.45 | 541272 |
| 1710456000 | 1.43 | 0 | 0.00 | 1.42 | 1.46 | 1.41 | 408460 |
| 1710369600 | 1.43 | -0.02 | -1.38 | 1.45 | 1.48 | 1.415 | 592023 |
| 1710283200 | 1.45 | 0 | 0.00 | 1.43 | 1.46 | 1.4 | 271016 |
| 1710196800 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5049999 | 1.42 | 326051 |
| 1709941200 | 1.44 | -0.04 | -2.70 | 1.47 | 1.52 | 1.4 | 473090 |
| 1709854800 | 1.48 | 0.11 | 8.03 | 1.46 | 1.49 | 1.3799999 | 787357 |
| 1709768400 | 1.37 | 0.01 | 0.74 | 1.37 | 1.3899999 | 1.34 | 347756 |
| 1709682000 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.4 | 1.36 | 332092 |
| 1709595600 | 1.3899999 | -0.08 | -5.44 | 1.5 | 1.5 | 1.35 | 423960 |
| 1709336400 | 1.47 | -0.08 | -5.16 | 1.54 | 1.55 | 1.46 | 555690 |
| 1709250000 | 1.55 | 0.04 | 2.65 | 1.56 | 1.59 | 1.5 | 517779 |
| 1709163600 | 1.51 | -0.08 | -5.03 | 1.48 | 1.57 | 1.4 | 814401 |
| 1709077200 | 1.59 | 0.09 | 6.00 | 1.53 | 1.6 | 1.49 | 485009 |
| 1708990800 | 1.5 | 0.06 | 4.17 | 1.48 | 1.52 | 1.44 | 309424 |
| 1708731600 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.41 | 298959 |
| 1708645200 | 1.45 | 0 | 0.00 | 1.5 | 1.5 | 1.415 | 254317 |
| 1708558800 | 1.45 | -0.07 | -4.61 | 1.51 | 1.52 | 1.42 | 290382 |
| 1708472400 | 1.52 | -0.13 | -7.88 | 1.6399999 | 1.6399999 | 1.51 | 550921 |
| 1708126800 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.56 | 251254 |
| 1708040400 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.635 | 1.55 | 271938 |
| 1707954000 | 1.56 | 0.07 | 4.70 | 1.56 | 1.61 | 1.53 | 493868 |
| 1707867600 | 1.49 | -0.14 | -8.59 | 1.53 | 1.56 | 1.49 | 261400 |
| 1707781200 | 1.6299999 | 0.07 | 4.49 | 1.59 | 1.69 | 1.5797 | 517634 |
| 1707522000 | 1.56 | 0.03 | 1.96 | 1.52 | 1.565 | 1.47 | 306884 |
| 1707435600 | 1.53 | 0.09 | 6.25 | 1.44 | 1.5395 | 1.42 | 261853 |
| 1707349200 | 1.44 | -0.1 | -6.49 | 1.54 | 1.561 | 1.44 | 281242 |
| 1707262800 | 1.54 | 0.1 | 6.94 | 1.43 | 1.54 | 1.43 | 377113 |
| 1707176400 | 1.44 | 0.04 | 2.86 | 1.42 | 1.465 | 1.3201 | 565669 |
| 1706917200 | 1.4 | -0.04 | -2.78 | 1.45 | 1.45 | 1.36 | 282590 |
| 1706830800 | 1.44 | -0.02 | -1.37 | 1.47 | 1.53 | 1.37 | 403449 |
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
