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 | 0.09 | 8.41121495327 | 1.07 | 1.17 | 0.99 | 166977 | 1.06053231 | CS |
| 4 | 0.1 | 9.43396226415 | 1.06 | 1.18 | 0.9 | 296573 | 1.0767633 | CS |
| 12 | 0.59 | 103.50877193 | 0.57 | 1.19 | 0.5 | 265670 | 0.90237767 | CS |
| 26 | 0.47 | 68.115942029 | 0.69 | 1.19 | 0.485 | 142097 | 0.86297446 | CS |
| 52 | 0.57 | 96.6101694915 | 0.59 | 1.19 | 0.485 | 86698 | 0.82551673 | CS |
| 156 | 0.94 | 427.272727273 | 0.22 | 1.19 | 0.22 | 52828 | 0.71430554 | CS |
| 260 | 1.08 | 1350 | 0.08 | 1.19 | 0.015 | 46969 | 0.56494893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714513200 | 1.04 | 0.04 | 4.00 | 0.99 | 1.05 | 0.99 | 77683 |
| 1714426800 | 1 | -0.07 | -6.54 | 1.02 | 1.03 | 1 | 76840 |
| 1714167600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1714081200 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.05 | 374807 |
| 1713994800 | 1.08 | 0.03 | 2.86 | 1.07 | 1.15 | 1.05 | 138576 |
| 1713908400 | 1.05 | -0.01 | -0.94 | 1.1 | 1.18 | 1.05 | 331073 |
| 1713822000 | 1.06 | -0.02 | -1.85 | 1.07 | 1.1 | 1.06 | 169307 |
| 1713562800 | 1.08 | 0.01 | 0.93 | 1.05 | 1.08 | 1.05 | 126300 |
| 1713476400 | 1.07 | -0.04 | -3.60 | 1.07 | 1.09 | 1.03 | 153720 |
| 1713390000 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.15 | 1.1 | 1420324 |
| 1713303600 | 1.12 | 0.05 | 4.67 | 1.07 | 1.1299999 | 1.05 | 142288 |
| 1713217200 | 1.07 | -0.05 | -4.46 | 1.1 | 1.11 | 0.97 | 104178 |
| 1712958000 | 1.12 | 0.13 | 13.13 | 0.99 | 1.12 | 0.99 | 1149504 |
| 1712871600 | 0.99 | 0.01 | 1.02 | 0.95 | 1 | 0.9 | 307200 |
| 1712785200 | 0.98 | -0.13 | -11.71 | 1.08 | 1.1299999 | 0.97 | 300915 |
| 1712698800 | 1.11 | 0.07 | 6.73 | 1.05 | 1.1299999 | 1.03 | 73778 |
| 1712612400 | 1.04 | 0.07 | 7.22 | 0.97 | 1.04 | 0.94 | 162961 |
| 1712353200 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.97 | 8061 |
| 1712266800 | 0.98 | -0.08 | -7.55 | 1.08 | 1.08 | 0.98 | 129265 |
| 1712180400 | 1.06 | -0.05 | -4.50 | 1.06 | 1.11 | 1.03 | 388106 |
| 1712094000 | 1.11 | 0.08 | 7.77 | 1.04 | 1.19 | 1.02 | 422118 |
| 1712007600 | 1.03 | 0.03 | 3.00 | 0.99 | 1.05 | 0.98 | 226503 |
| 1711662000 | 1 | 0.03 | 3.09 | 0.95 | 1.03 | 0.95 | 108870 |
| 1711575600 | 0.97 | 0.07 | 7.78 | 0.9 | 0.97 | 0.9 | 214500 |
| 1711489200 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.88 | 1161919 |
| 1711402800 | 0.9 | -0.02 | -2.17 | 0.93 | 0.95 | 0.9 | 89660 |
| 1711143600 | 0.92 | 0.09 | 10.84 | 0.86 | 1.1 | 0.86 | 557809 |
| 1711057200 | 0.83 | 0 | 0.00 | 0.86 | 0.87 | 0.83 | 29569 |
| 1710970800 | 0.83 | 0.03 | 3.75 | 0.77 | 0.83 | 0.76 | 475175 |
| 1710884400 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.79 | 160329 |
| 1710798000 | 0.8 | -0.02 | -2.44 | 0.8 | 0.86 | 0.78 | 801745 |
| 1710538800 | 0.8199999 | 0.0899999 | 12.33 | 0.74 | 0.8199999 | 0.74 | 1581950 |
| 1710452400 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.87 | 0.68 | 1642048 |
| 1710366000 | 0.6899999 | 0.0499999 | 7.81 | 0.65 | 0.71 | 0.65 | 658785 |
| 1710279600 | 0.64 | 0.03 | 4.92 | 0.61 | 0.64 | 0.61 | 78959 |
| 1710193200 | 0.61 | 0 | 0.00 | 0.5699999 | 0.61 | 0.5699999 | 37000 |
| 1709937600 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.59 | 39600 |
| 1709851200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 31500 |
| 1709764800 | 0.6 | 0.02 | 3.45 | 0.6 | 0.61 | 0.59 | 59900 |
| 1709678400 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.58 | 1500 |
| 1709592000 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.5699999 | 3500 |
| 1709332800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 318 |
| 1709246400 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 18000 |
| 1709160000 | 0.6 | 0.02 | 3.45 | 0.56 | 0.6 | 0.56 | 103245 |
| 1709073600 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.5699999 | 18395 |
| 1708987200 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.56 | 37000 |
| 1708728000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 360 |
| 1708641600 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 1000 |
| 1708555200 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 1000 |
| 1708468800 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.5699999 | 0.56 | 70880 |
| 1708123200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 300000 |
| 1708036800 | 0.58 | 0.04 | 7.41 | 0.54 | 0.58 | 0.54 | 207000 |
| 1707950400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.54 | 0.5 | 100500 |
| 1707864000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 500 |
| 1707777600 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 53795 |
| 1707518400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 7400 |
| 1707432000 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 46500 |
| 1707345600 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.56 | 159500 |
| 1707259200 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 1700 |
| 1707172800 | 0.56 | -0.04 | -6.67 | 0.59 | 0.6 | 0.56 | 21000 |
| 1706913600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 52000 |
| 1706827200 | 0.59 | -0.01 | -1.67 | 0.56 | 0.59 | 0.55 | 30000 |
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
