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 | 0.02 | 2.5974025974 | 0.77 | 0.89 | 0.74 | 308660 | 0.79967926 | CS |
| 4 | -0.02 | -2.46913580247 | 0.81 | 1.05 | 0.7 | 1310016 | 0.88668059 | CS |
| 12 | 0.13 | 19.696969697 | 0.66 | 1.05 | 0.64 | 885374 | 0.84973826 | CS |
| 26 | -0.2 | -20.202020202 | 0.99 | 1.08 | 0.62 | 825941 | 0.85571256 | CS |
| 52 | -0.16 | -16.8421052632 | 0.95 | 2.23 | 0.62 | 1731063 | 1.3286128 | CS |
| 156 | -10.21 | -92.8181818182 | 11 | 14.15 | 0.62 | 1972354 | 4.03439289 | CS |
| 260 | -10.21 | -92.8181818182 | 11 | 14.15 | 0.62 | 1972354 | 4.03439289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 0.8 | 0 | 0.00 | 0.8 | 0.84 | 0.79 | 457700 |
| 1714080540 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.89 | 0.78 | 363000 |
| 1713994200 | 0.83 | 0.06 | 7.79 | 0.77 | 0.84 | 0.76 | 581900 |
| 1713907800 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 291100 |
| 1713821340 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.76 | 140100 |
| 1713562200 | 0.77 | 0 | 0.00 | 0.77 | 0.8 | 0.76 | 167200 |
| 1713475800 | 0.77 | 0.01 | 1.32 | 0.76 | 0.79 | 0.76 | 1260900 |
| 1713389400 | 0.76 | -0.01 | -1.30 | 0.77 | 0.79 | 0.75 | 322300 |
| 1713302940 | 0.77 | -0.02 | -2.53 | 0.78 | 0.81 | 0.75 | 598300 |
| 1713216600 | 0.79 | -0.05 | -5.95 | 0.84 | 0.85 | 0.77 | 572700 |
| 1712957400 | 0.84 | -0.05 | -5.62 | 0.9 | 0.91 | 0.8199999 | 997600 |
| 1712870940 | 0.89 | -0.04 | -4.30 | 0.96 | 0.96 | 0.88 | 725000 |
| 1712784540 | 0.93 | -0.06 | -6.06 | 1.02 | 1.05 | 0.92 | 1484900 |
| 1712698140 | 0.99 | 0.07 | 7.61 | 0.92 | 1.04 | 0.91 | 4163100 |
| 1712611740 | 0.92 | 0.06 | 6.98 | 0.86 | 0.93 | 0.84 | 644300 |
| 1712352600 | 0.86 | -0.05 | -5.49 | 0.92 | 0.95 | 0.85 | 922200 |
| 1712266140 | 0.91 | -0.02 | -2.15 | 0.97 | 1.04 | 0.84 | 6241700 |
| 1712179740 | 0.93 | 0.17 | 22.37 | 0.76 | 0.93 | 0.73 | 3202000 |
| 1712093400 | 0.76 | 0.01 | 1.33 | 0.74 | 0.76 | 0.7 | 1832100 |
| 1712006940 | 0.75 | -0.05 | -6.25 | 0.81 | 0.81 | 0.75 | 379900 |
| 1711661400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.81 | 0.76 | 425000 |
| 1711574940 | 0.79 | -0.02 | -2.47 | 0.8199999 | 0.8199999 | 0.78 | 316800 |
| 1711488540 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.9 | 0.8 | 224600 |
| 1711402140 | 0.8199999 | -0.04 | -4.65 | 0.84 | 0.91 | 0.8 | 286800 |
| 1711143000 | 0.86 | -0.02 | -2.27 | 0.86 | 0.91 | 0.84 | 512800 |
| 1711056600 | 0.88 | 0.0600001 | 7.32 | 0.8 | 0.88 | 0.8 | 590000 |
| 1710970200 | 0.8199999 | 0.0599999 | 7.89 | 0.77 | 0.8199999 | 0.73 | 855300 |
| 1710883740 | 0.76 | -0.01 | -1.30 | 0.78 | 0.78 | 0.71 | 728500 |
| 1710797400 | 0.77 | -0.05 | -6.10 | 0.83 | 0.84 | 0.77 | 601600 |
| 1710538200 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.84 | 0.81 | 207000 |
| 1710451740 | 0.83 | -0.02 | -2.35 | 0.85 | 0.86 | 0.8199999 | 324500 |
| 1710365400 | 0.85 | 0 | 0.00 | 0.85 | 0.86 | 0.83 | 107800 |
| 1710278940 | 0.85 | -0.01 | -1.16 | 0.87 | 0.88 | 0.83 | 275400 |
| 1710192600 | 0.86 | -0.02 | -2.27 | 0.88 | 0.89 | 0.86 | 136900 |
| 1709933400 | 0.88 | 0 | 0.00 | 0.89 | 0.89 | 0.86 | 129300 |
| 1709847000 | 0.88 | -0.03 | -3.30 | 0.9 | 0.92 | 0.87 | 202200 |
| 1709760540 | 0.91 | 0.01 | 1.11 | 0.9 | 0.92 | 0.88 | 419000 |
| 1709674200 | 0.9 | 0.01 | 1.12 | 0.91 | 0.93 | 0.88 | 406100 |
| 1709587740 | 0.89 | -0.04 | -4.30 | 0.94 | 0.98 | 0.89 | 618400 |
| 1709328600 | 0.93 | 0 | 0.00 | 0.92 | 1 | 0.92 | 1239100 |
| 1709242200 | 0.93 | 0 | 0.00 | 0.92 | 1 | 0.89 | 870300 |
| 1709155800 | 0.93 | 0.1 | 12.05 | 0.83 | 0.93 | 0.81 | 2482500 |
| 1709069400 | 0.83 | 0.04 | 5.06 | 0.8 | 0.83 | 0.76 | 1658800 |
| 1708983000 | 0.79 | -0.06 | -7.06 | 0.83 | 0.84 | 0.79 | 408200 |
| 1708723800 | 0.85 | 0.01 | 1.19 | 0.8199999 | 0.88 | 0.81 | 791600 |
| 1708637400 | 0.84 | 0.05 | 6.33 | 0.77 | 0.84 | 0.76 | 2066900 |
| 1708550940 | 0.79 | 0.04 | 5.33 | 0.73 | 0.8199999 | 0.73 | 1857300 |
| 1708464600 | 0.75 | 0.01 | 1.35 | 0.74 | 0.79 | 0.72 | 470900 |
| 1708378200 | 0.74 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 248600 |
| 1708119000 | 0.74 | 0.03 | 4.23 | 0.7 | 0.77 | 0.7 | 883300 |
| 1708032600 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.66 | 1426400 |
| 1707946200 | 0.68 | -0.01 | -1.45 | 0.68 | 0.7 | 0.66 | 494500 |
| 1707514200 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.67 | 207300 |
| 1707427800 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.67 | 345200 |
| 1707341400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 72800 |
| 1707255000 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.66 | 1092600 |
| 1707168600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.65 | 559100 |
| 1706909400 | 0.68 | 0.03 | 4.62 | 0.66 | 0.6899999 | 0.64 | 1032600 |
| 1706822940 | 0.65 | 0 | 0.00 | 0.66 | 0.6899999 | 0.64 | 832500 |
| 1706736600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.6899999 | 0.62 | 1385600 |
| 1706650200 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.65 | 993800 |
| 1706563800 | 0.7 | -0.01 | -1.41 | 0.72 | 0.73 | 0.6899999 | 374900 |
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
