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 | 0.13 | 11.3043478261 | 1.15 | 1.39 | 1.12 | 148779 | 1.27659062 | CS |
| 4 | 0.35 | 37.6344086022 | 0.93 | 1.4 | 0.93 | 152088 | 1.21522232 | CS |
| 12 | 0.38 | 42.2222222222 | 0.9 | 1.4 | 0.65 | 116129 | 0.97058911 | CS |
| 26 | 1.21 | 1728.57142857 | 0.07 | 1.4 | 0.065 | 175816 | 0.5014961 | CS |
| 52 | 1.145 | 848.148148148 | 0.135 | 1.4 | 0.06 | 245282 | 0.23666215 | CS |
| 156 | 0.93 | 265.714285714 | 0.35 | 1.4 | 0.06 | 301398 | 0.18652999 | CS |
| 260 | 1.16 | 966.666666667 | 0.12 | 1.4 | 0.06 | 353035 | 0.25314016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 1.28 | -0.05 | -3.76 | 1.33 | 1.36 | 1.27 | 47971 |
| 1713303600 | 1.33 | -0.04 | -2.92 | 1.35 | 1.37 | 1.28 | 72244 |
| 1713217200 | 1.37 | 0.1 | 7.87 | 1.25 | 1.3899999 | 1.22 | 98672 |
| 1712958000 | 1.27 | 0.04 | 3.25 | 1.32 | 1.3799999 | 1.27 | 340500 |
| 1712871600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.17 | 119171 |
| 1712785200 | 1.23 | 0.08 | 6.96 | 1.15 | 1.24 | 1.12 | 113307 |
| 1712698800 | 1.15 | 0 | 0.00 | 1.18 | 1.19 | 1.1299999 | 160628 |
| 1712612400 | 1.15 | -0.13 | -10.16 | 1.1299999 | 1.16 | 1.1 | 562126 |
| 1712353200 | 1.28 | 0 | 0.00 | 1.27 | 1.3 | 1.22 | 288954 |
| 1712266800 | 1.28 | -0.01 | -0.78 | 1.31 | 1.4 | 1.25 | 361639 |
| 1712180400 | 1.29 | 0.02 | 1.57 | 1.31 | 1.34 | 1.26 | 204462 |
| 1712094000 | 1.27 | 0.11 | 9.48 | 1.2 | 1.28 | 1.18 | 161722 |
| 1712007600 | 1.16 | 0.08 | 7.41 | 1.11 | 1.19 | 1.08 | 93043 |
| 1711662000 | 1.08 | 0.1 | 10.20 | 1.02 | 1.08 | 1 | 104548 |
| 1711575600 | 0.98 | 0.02 | 2.08 | 0.96 | 0.99 | 0.96 | 17175 |
| 1711489200 | 0.96 | -0.02 | -2.04 | 1 | 1 | 0.95 | 15267 |
| 1711402800 | 0.98 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 25306 |
| 1711143600 | 0.98 | -0.03 | -2.97 | 1.02 | 1.02 | 0.97 | 3391 |
| 1711057200 | 1.01 | 0.01 | 1.00 | 1.02 | 1.03 | 0.98 | 90822 |
| 1710970800 | 1 | 0.05 | 5.26 | 0.93 | 1.02 | 0.93 | 56700 |
| 1710884400 | 0.95 | -0.05 | -5.00 | 1 | 1.01 | 0.95 | 34570 |
| 1710798000 | 1 | -0.04 | -3.85 | 1.03 | 1.03 | 0.99 | 36321 |
| 1710538800 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1.02 | 66192 |
| 1710452400 | 1.04 | -0.02 | -1.89 | 1.05 | 1.1 | 1 | 97803 |
| 1710366000 | 1.06 | 0.09 | 9.28 | 0.99 | 1.08 | 0.98 | 173986 |
| 1710279600 | 0.97 | 0.04 | 4.30 | 0.94 | 0.97 | 0.92 | 101166 |
| 1710193200 | 0.93 | 0.02 | 2.20 | 0.93 | 0.95 | 0.93 | 50848 |
| 1709937600 | 0.91 | 0.03 | 3.41 | 0.92 | 0.92 | 0.9 | 45081 |
| 1709851200 | 0.88 | -0.03 | -3.30 | 0.92 | 0.92 | 0.88 | 32070 |
| 1709764800 | 0.91 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 18265 |
| 1709678400 | 0.91 | 0.03 | 3.41 | 0.89 | 0.94 | 0.89 | 65164 |
| 1709592000 | 0.88 | 0.09 | 11.39 | 0.8 | 0.95 | 0.79 | 142066 |
| 1709332800 | 0.79 | 0.07 | 9.72 | 0.71 | 0.79 | 0.71 | 188630 |
| 1709246400 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.72 | 0.7 | 24667 |
| 1709160000 | 0.6899999 | -0.02 | -2.82 | 0.6899999 | 0.7 | 0.6899999 | 9647 |
| 1709073600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 22429 |
| 1708987200 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.7 | 10165 |
| 1708728000 | 0.73 | 0.01 | 1.39 | 0.7 | 0.73 | 0.7 | 20711 |
| 1708641600 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.6899999 | 41300 |
| 1708555200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 6992 |
| 1708468800 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.6899999 | 97889 |
| 1708123200 | 0.74 | 0.04 | 5.71 | 0.72 | 0.75 | 0.6899999 | 54429 |
| 1708036800 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 43185 |
| 1707950400 | 0.7 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 18701 |
| 1707864000 | 0.7 | -0.04 | -5.41 | 0.75 | 0.75 | 0.6899999 | 141790 |
| 1707777600 | 0.74 | 0.03 | 4.23 | 0.74 | 0.77 | 0.73 | 13000 |
| 1707518400 | 0.71 | -0.03 | -4.05 | 0.72 | 0.73 | 0.71 | 22436 |
| 1707432000 | 0.74 | -0.01 | -1.33 | 0.73 | 0.75 | 0.71 | 91018 |
| 1707345600 | 0.75 | 0.01 | 1.35 | 0.77 | 0.77 | 0.73 | 34800 |
| 1707259200 | 0.74 | 0.01 | 1.37 | 0.72 | 0.77 | 0.72 | 71740 |
| 1707172800 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.71 | 70467 |
| 1706913600 | 0.74 | -0.09 | -10.84 | 0.8199999 | 0.8199999 | 0.73 | 341798 |
| 1706827200 | 0.83 | 0.05 | 6.41 | 0.79 | 0.83 | 0.78 | 202907 |
| 1706740800 | 0.78 | 0.05 | 6.85 | 0.75 | 0.78 | 0.74 | 278853 |
| 1706654400 | 0.73 | 0.08 | 12.31 | 0.75 | 0.78 | 0.71 | 435782 |
| 1706568000 | 0.65 | -0.19 | -22.62 | 0.87 | 0.87 | 0.65 | 593334 |
| 1706308800 | 0.84 | 0.03 | 3.70 | 0.81 | 0.84 | 0.81 | 56802 |
| 1706222400 | 0.81 | -0.01 | -1.22 | 0.84 | 0.84 | 0.81 | 38529 |
| 1706136000 | 0.8199999 | -0.07 | -7.87 | 0.9 | 0.9 | 0.8199999 | 50271 |
| 1706049600 | 0.89 | -0.02 | -2.20 | 0.9 | 0.92 | 0.89 | 36628 |
| 1705963200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 12669 |
| 1705704000 | 0.91 | -0.04 | -4.21 | 0.97 | 0.97 | 0.91 | 16991 |
| 1705617600 | 0.95 | 0.02 | 2.15 | 0.96 | 0.96 | 0.9 | 38216 |
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
