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 | -0.07 | -4.69798657718 | 1.49 | 1.6 | 1.425 | 4889 | 1.5122792 | CS |
| 4 | 0.01 | 0.709219858156 | 1.41 | 1.6 | 1.29 | 3581 | 1.47534596 | CS |
| 12 | -0.21 | -12.8834355828 | 1.63 | 2.6 | 1.26 | 4501 | 1.46199647 | CS |
| 26 | 0.22 | 18.3333333333 | 1.2 | 2.6 | 0.78 | 5637 | 1.30860579 | CS |
| 52 | 0.12 | 9.23076923077 | 1.3 | 3.54 | 0.765 | 7910 | 1.36712062 | CS |
| 156 | -8.98 | -86.3461538462 | 10.4 | 10.98 | 0.51 | 7291 | 4.15349586 | CS |
| 260 | -2.205 | -60.8275862069 | 3.625 | 10.98 | 0.51 | 10662 | 4.7233407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718054880 | 1.42 | -0.05 | -3.40 | 1.47 | 1.47 | 1.16 | 9937 |
| 1717795800 | 1.47 | 0.04 | 3.16 | 1.458 | 1.48 | 1.44 | 11189 |
| 1717709400 | 1.425 | -0.16 | -9.81 | 1.58 | 1.59 | 1.425 | 2435 |
| 1717622460 | 1.58 | -0.02 | -1.25 | 1.5 | 1.59 | 1.5 | 3912 |
| 1717536360 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.5 | 3201 |
| 1717450140 | 1.55 | 0.1 | 7.12 | 1.49 | 1.55 | 1.444 | 3708 |
| 1717190940 | 1.447 | 0 | 0.00 | 1.447 | 1.447 | 1.447 | 0 |
| 1717104540 | 1.447 | -0.1 | -6.65 | 1.45 | 1.465 | 1.42 | 1591 |
| 1717018020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 126 |
| 1716931740 | 1.55 | 0.07 | 4.73 | 1.48 | 1.55 | 1.46 | 1487 |
| 1716585840 | 1.48 | 0.1 | 7.25 | 1.3799999 | 1.48 | 1.3799999 | 374 |
| 1716499740 | 1.3799999 | -0.06 | -4.17 | 1.49 | 1.49 | 1.3799999 | 834 |
| 1716412800 | 1.44 | -0.08 | -5.24 | 1.53 | 1.6 | 1.3899999 | 2500 |
| 1716326940 | 1.5196 | 0.15 | 10.92 | 1.48 | 1.5196 | 1.461 | 3586 |
| 1716240540 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715981340 | 1.37 | -0.08 | -5.23 | 1.415 | 1.415 | 1.29 | 1070 |
| 1715894940 | 1.4456 | 0.02 | 1.09 | 1.34 | 1.4456 | 1.34 | 400 |
| 1715808000 | 1.43 | -0.02 | -1.38 | 1.366 | 1.5125 | 1.33 | 6754 |
| 1715722140 | 1.45 | 0 | 0.00 | 1.4544999 | 1.465 | 1.45 | 5352 |
| 1715635200 | 1.45 | 0 | 0.00 | 1.37 | 1.5175 | 1.37 | 14883 |
| 1715376000 | 1.45 | 0.05 | 3.57 | 1.41 | 1.45 | 1.29 | 1063 |
| 1715289720 | 1.4 | 0.03 | 2.34 | 1.29 | 1.4 | 1.29 | 1114 |
| 1715203200 | 1.368 | 0.02 | 1.33 | 1.315 | 1.368 | 1.3 | 4944 |
| 1715117340 | 1.35 | -0.01 | -0.74 | 1.372 | 1.372 | 1.26 | 5155 |
| 1715030940 | 1.36 | -0.05 | -3.55 | 1.3728 | 1.3728 | 1.36 | 2867 |
| 1714771740 | 1.41 | 0 | 0.00 | 1.43 | 1.43 | 1.3799999 | 1802 |
| 1714685340 | 1.41 | 0.05 | 3.68 | 1.36 | 1.41 | 1.3 | 2470 |
| 1714598400 | 1.36 | -0.06 | -4.23 | 1.36 | 1.36 | 1.36 | 502 |
| 1714512600 | 1.42 | 0.03 | 2.16 | 1.42 | 1.42 | 1.42 | 300 |
| 1714425720 | 1.3899999 | -0.11 | -7.33 | 1.36 | 1.4824 | 1.33 | 22836 |
| 1714166580 | 1.5 | 0.08 | 5.45 | 1.455 | 1.54 | 1.34 | 5677 |
| 1714080300 | 1.4225 | -0.13 | -8.34 | 1.43 | 1.43 | 1.42 | 2378 |
| 1713994020 | 1.552 | 0.08 | 5.76 | 1.552 | 1.552 | 1.552 | 102 |
| 1713907740 | 1.4675 | 0.02 | 1.21 | 1.5224 | 1.535 | 1.45 | 4751 |
| 1713821340 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.429 | 860 |
| 1713561900 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.42 | 6513 |
| 1713475740 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1713389340 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1713302940 | 1.47 | 0 | 0.00 | 1.37 | 1.52 | 1.37 | 9381 |
| 1713216000 | 1.47 | 0.09 | 6.14 | 1.445 | 1.47 | 1.44 | 1421 |
| 1712957160 | 1.385 | 0.03 | 2.59 | 1.457 | 1.457 | 1.385 | 1585 |
| 1712870760 | 1.35 | -0.13 | -8.78 | 1.46 | 1.46 | 1.315 | 7944 |
| 1712784000 | 1.48 | -0.01 | -0.67 | 1.37 | 1.55 | 1.37 | 11430 |
| 1712698140 | 1.49 | 0.04 | 2.76 | 1.45 | 1.49 | 1.36 | 4301 |
| 1712611200 | 1.45 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 1276 |
| 1712352000 | 1.45 | -0.07 | -4.61 | 1.5 | 2.6 | 1.45 | 39210 |
| 1712265780 | 1.52 | 0.02 | 1.33 | 1.4 | 1.52 | 1.4 | 2996 |
| 1712179500 | 1.5 | 0 | 0.00 | 1.5 | 1.512 | 1.5 | 9203 |
| 1712092980 | 1.5 | 0.13 | 9.09 | 1.46 | 1.52 | 1.4 | 3566 |
| 1712006940 | 1.375 | -0.13 | -8.33 | 1.35 | 1.395 | 1.35 | 965 |
| 1711660800 | 1.5 | -0.06 | -3.54 | 1.53 | 1.53 | 1.43 | 637 |
| 1711574580 | 1.555 | -0.05 | -2.81 | 1.555 | 1.555 | 1.555 | 107 |
| 1711488540 | 1.6 | -0.02 | -1.23 | 1.629 | 1.6399999 | 1.6 | 3114 |
| 1711401600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 3451 |
| 1711142880 | 1.62 | 0.02 | 1.25 | 1.52 | 1.62 | 1.52 | 825 |
| 1711056240 | 1.6 | -0.04 | -2.44 | 1.6175 | 1.65 | 1.6 | 10134 |
| 1710970140 | 1.6399999 | 0.14 | 9.33 | 1.6399999 | 1.645 | 1.6399999 | 635 |
| 1710883200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1710796800 | 1.5 | -0.12 | -7.41 | 1.6 | 1.6175 | 1.5 | 3267 |
| 1710537720 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.6299999 | 1.6 | 878 |
| 1710451740 | 1.65 | -0.04 | -2.37 | 1.68 | 1.68 | 1.65 | 5700 |
| 1710365340 | 1.69 | -0.01 | -0.47 | 1.69 | 1.69 | 1.69 | 155 |
| 1710278940 | 1.698 | -0.05 | -2.97 | 1.73 | 1.736 | 1.68 | 8697 |
| 1710192540 | 1.75 | 0.12 | 7.36 | 1.67 | 1.75 | 1.6 | 9175 |
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
