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 | -0.0335 | -1.81571815718 | 1.845 | 1.91 | 1.685 | 94740 | 1.79031161 | CS |
| 4 | 0.2015 | 12.5155279503 | 1.61 | 2.13 | 1.54 | 96284 | 1.88937771 | CS |
| 12 | 0.1365 | 8.14925373134 | 1.675 | 2.13 | 1.515 | 315598 | 1.84070027 | CS |
| 26 | 0.62875 | 53.1600084549 | 1.18275 | 2.13 | 0.99 | 485996 | 1.423448 | CS |
| 52 | 0.62 | 52.0352496853 | 1.1915 | 2.13 | 0.934 | 393216 | 1.32091368 | CS |
| 156 | 0.0615 | 3.51428571429 | 1.75 | 2.333 | 0.8065 | 438732 | 1.43236599 | CS |
| 260 | 1.4965 | 475.079365079 | 0.315 | 3.55 | 0.1285 | 445405 | 1.5106128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.8115 | 0.1 | 5.94 | 1.75 | 1.83 | 1.71 | 110281 |
| 1721942400 | 1.71 | -0.08 | -4.47 | 1.77 | 1.79 | 1.685 | 194304 |
| 1721856480 | 1.79 | -0.08 | -4.48 | 1.79 | 1.91 | 1.79 | 43549 |
| 1721770140 | 1.874 | 0.03 | 1.85 | 1.87 | 1.9 | 1.788 | 35800 |
| 1721683740 | 1.84 | -0.02 | -1.08 | 1.86 | 1.87 | 1.755 | 63419 |
| 1721424180 | 1.86 | 0.01 | 0.54 | 1.845 | 1.884 | 1.804 | 134114 |
| 1721337960 | 1.85 | -0.15 | -7.27 | 1.97 | 1.97 | 1.81 | 111146 |
| 1721251320 | 1.995 | -0.04 | -1.72 | 2.04 | 2.05 | 1.92 | 109098 |
| 1721164920 | 2.0299999 | 0.04 | 2.11 | 2 | 2.08 | 1.995 | 153877 |
| 1721078940 | 1.988 | -0.02 | -0.85 | 2.05 | 2.1 | 1.98 | 112938 |
| 1720819200 | 2.005 | -0.1 | -4.52 | 2.12 | 2.12 | 1.99 | 68172 |
| 1720733280 | 2.1 | 0.02 | 0.96 | 2.08 | 2.13 | 2 | 54947 |
| 1720646880 | 2.08 | 0.08 | 4.00 | 2.005 | 2.09 | 1.96 | 60913 |
| 1720560540 | 2 | -0.01 | -0.50 | 2.0099999 | 2.042 | 1.99 | 61898 |
| 1720473600 | 2.0099999 | 0.1 | 5.00 | 1.91 | 2.02 | 1.91 | 144858 |
| 1720214640 | 1.9143 | 0.14 | 8.15 | 1.84 | 1.933 | 1.77 | 216968 |
| 1720041000 | 1.77 | 0.18 | 11.32 | 1.6399999 | 1.79 | 1.6399999 | 144498 |
| 1719955740 | 1.59 | 0.02 | 1.27 | 1.57 | 1.59 | 1.555 | 31348 |
| 1719868980 | 1.57 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.54 | 30766 |
| 1719610020 | 1.57 | -0 | -0.12 | 1.61 | 1.62 | 1.54 | 54259 |
| 1719523200 | 1.5719 | 0.01 | 0.38 | 1.59 | 1.612 | 1.57 | 53500 |
| 1719437040 | 1.566 | 0.03 | 1.69 | 1.56 | 1.58 | 1.54 | 44504 |
| 1719350880 | 1.54 | -0.07 | -4.35 | 1.6 | 1.6 | 1.54 | 91053 |
| 1719264540 | 1.61 | -0.08 | -4.89 | 1.696 | 1.696 | 1.6 | 66369 |
| 1719005220 | 1.6927 | -0.07 | -3.82 | 1.7728 | 1.7728 | 1.6459 | 112566 |
| 1718918640 | 1.76 | 0.15 | 9.32 | 1.6 | 1.81 | 1.6 | 55889 |
| 1718746140 | 1.61 | 0.01 | 0.63 | 1.5936999 | 1.62 | 1.57 | 55080 |
| 1718659680 | 1.6 | -0.03 | -1.78 | 1.65 | 1.65 | 1.56 | 191075 |
| 1718400300 | 1.629 | 0.09 | 5.78 | 1.56 | 1.629 | 1.54 | 87537 |
| 1718314140 | 1.54 | -0.47 | -23.55 | 1.59 | 1.59 | 1.5149999 | 165112 |
| 1718227800 | 2.0145 | 0 | 0.00 | 2.0145 | 2.0145 | 2.0145 | 0 |
| 1718141400 | 2.0145 | 0 | 0.00 | 2.0145 | 2.0145 | 2.0145 | 0 |
| 1718055000 | 2.0145 | 0 | 0.00 | 2.0145 | 2.0145 | 2.0145 | 0 |
| 1717795800 | 2.0145 | 0 | 0.00 | 2.0145 | 2.0145 | 2.0145 | 0 |
| 1717709400 | 2.0145 | 1.61 | 400.00 | 2.0145 | 2.0145 | 2.0145 | 0 |
| 1717622940 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1717536540 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1717450140 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1717190940 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1717104540 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1717018140 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1716931740 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1716586140 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1716499740 | 0.4029 | 0 | 0.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1716413340 | 0.4029 | -1.6116 | -80.00 | 0.4029 | 0.4029 | 0.4029 | 0 |
| 1716326940 | 2.0145 | -0.04 | -1.73 | 2.1 | 2.1 | 1.9875 | 300151 |
| 1716240180 | 2.05 | 0.02 | 1.23 | 1.975 | 2.1 | 1.857 | 163298 |
| 1715981340 | 2.025 | 0.14 | 7.14 | 1.9825 | 2.1245 | 1.8735 | 418798 |
| 1715894940 | 1.89 | 0.02 | 1.07 | 1.95 | 1.95 | 1.807 | 100847 |
| 1715808000 | 1.87 | 0.2 | 11.64 | 1.728 | 1.875 | 1.675 | 274347 |
| 1715722140 | 1.675 | -0.02 | -1.44 | 1.71 | 1.7675 | 1.665 | 99131 |
| 1715635200 | 1.6995 | 0.03 | 2.04 | 1.7 | 1.7199999 | 1.625 | 112282 |
| 1715376000 | 1.6655 | -0.04 | -2.06 | 1.7025 | 1.7305 | 1.65 | 162050 |
| 1715289720 | 1.7005 | 0.09 | 5.64 | 1.65 | 1.725 | 1.623 | 92434 |
| 1715203200 | 1.60975 | -0.03 | -1.93 | 1.65 | 1.6705 | 1.6 | 72254 |
| 1715117340 | 1.6415 | -0.01 | -0.42 | 1.65725 | 1.6955 | 1.623 | 94445 |
| 1715030940 | 1.6484999 | 0.02 | 1.45 | 1.65 | 1.692 | 1.625 | 156213 |
| 1714771740 | 1.625 | -0.03 | -1.52 | 1.675 | 1.675 | 1.62 | 54351 |
| 1714685340 | 1.65 | 0 | 0.04 | 1.625 | 1.6825 | 1.6056249 | 74285 |
| 1714598400 | 1.6493749 | 0.05 | 3.05 | 1.6063749 | 1.7075 | 1.6063749 | 119686 |
| 1714512600 | 1.6005 | -0.11 | -6.42 | 1.77 | 1.77 | 1.5875 | 160950 |
| 1714425720 | 1.71025 | 0.08 | 4.99 | 1.65 | 1.723 | 1.52 | 158162 |
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
