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 | 0.0091 | 1.94902548726 | 0.4669 | 0.5 | 0.45 | 143592 | 0.47189755 | CS |
| 4 | -0.018 | -3.64372469636 | 0.494 | 0.6087 | 0.45 | 202859 | 0.52525922 | CS |
| 12 | -0.014 | -2.85714285714 | 0.49 | 0.6087 | 0.4015 | 161429 | 0.48889926 | CS |
| 26 | -0.115 | -19.4585448393 | 0.591 | 0.61 | 0.4015 | 193693 | 0.51008134 | CS |
| 52 | -0.3531 | -42.588348812 | 0.8291 | 0.93 | 0.4015 | 215078 | 0.62183736 | CS |
| 156 | -4.524 | -90.48 | 5 | 5.2 | 0.4015 | 647429 | 1.90374595 | CS |
| 260 | -5.374 | -91.8632478632 | 5.85 | 6.16 | 0.4015 | 748564 | 2.51017798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 0.4514 | -0.0186 | -3.96 | 0.461 | 0.4809 | 0.4514 | 87150 |
| 1719268200 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.47 | 81624 |
| 1719009000 | 0.49 | 0.04 | 8.89 | 0.45 | 0.49 | 0.45 | 270568 |
| 1718922600 | 0.45 | -0.02 | -4.26 | 0.4669 | 0.4869 | 0.45 | 135024 |
| 1718749800 | 0.47 | -0.0174 | -3.57 | 0.4874 | 0.4874 | 0.47 | 158945 |
| 1718663400 | 0.4874 | -0.0046 | -0.93 | 0.5 | 0.5098 | 0.4809 | 138899 |
| 1718404200 | 0.492 | -0.0158 | -3.11 | 0.4986 | 0.5185999 | 0.481716 | 165381 |
| 1718317800 | 0.5078 | -0.0002 | -0.04 | 0.53 | 0.53 | 0.4952 | 158837 |
| 1718231400 | 0.508 | -0.0052 | -1.01 | 0.52 | 0.5332 | 0.5014999 | 196939 |
| 1718145000 | 0.5132 | -0.0018 | -0.35 | 0.534 | 0.534 | 0.51 | 157656 |
| 1718058600 | 0.515 | -0.0349 | -6.35 | 0.5528999 | 0.5558999 | 0.515 | 204672 |
| 1717799400 | 0.5499 | -0.0171 | -3.02 | 0.553 | 0.5699999 | 0.51 | 236564 |
| 1717713000 | 0.5669999 | -0.031 | -5.18 | 0.59 | 0.597 | 0.55 | 185603 |
| 1717626600 | 0.598 | 0.0244 | 4.25 | 0.58 | 0.6087 | 0.5709999 | 415883 |
| 1717540200 | 0.5736 | 0.004 | 0.70 | 0.595 | 0.6 | 0.5402 | 264330 |
| 1717453800 | 0.5696 | 0.0662 | 13.15 | 0.52 | 0.5777 | 0.51 | 491998 |
| 1717194600 | 0.5034 | 0.0214 | 4.44 | 0.4872 | 0.52 | 0.4819 | 242837 |
| 1717108200 | 0.482 | 0.008 | 1.69 | 0.472 | 0.49 | 0.471101 | 81417 |
| 1717021800 | 0.474 | -0.006 | -1.25 | 0.494 | 0.4988 | 0.4717 | 180001 |
| 1716935400 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.4711 | 105043 |
| 1716589800 | 0.48 | 0.001 | 0.21 | 0.4835 | 0.494 | 0.471 | 103585 |
| 1716503400 | 0.479 | 0.0086 | 1.83 | 0.48 | 0.488 | 0.471 | 80882 |
| 1716417000 | 0.4704 | -0.0046 | -0.97 | 0.482 | 0.482 | 0.47 | 128795 |
| 1716330600 | 0.475 | -0.005 | -1.04 | 0.5 | 0.5 | 0.471 | 107753 |
| 1716244200 | 0.48 | 0.0007 | 0.15 | 0.4899 | 0.5058 | 0.4701 | 253044 |
| 1715985000 | 0.4793 | 0.0041 | 0.86 | 0.506 | 0.506 | 0.479201 | 153358 |
| 1715898600 | 0.4752 | -0.0048 | -1.00 | 0.4973 | 0.4973 | 0.4741 | 100640 |
| 1715812200 | 0.48 | 0.031 | 6.90 | 0.5 | 0.5001 | 0.4601 | 315383 |
| 1715725800 | 0.449 | -0.011 | -2.39 | 0.46 | 0.488 | 0.4165 | 203686 |
| 1715639400 | 0.46 | -0.0094 | -2.00 | 0.4729 | 0.4857 | 0.43 | 293309 |
| 1715380200 | 0.4694 | -0.02 | -4.09 | 0.481 | 0.485 | 0.461 | 166379 |
| 1715293800 | 0.4894 | -0.0121 | -2.41 | 0.5215 | 0.5215 | 0.45 | 109061 |
| 1715207400 | 0.5014999 | 0.0121999 | 2.49 | 0.489 | 0.509 | 0.487 | 89762 |
| 1715121000 | 0.4893 | 0.0143 | 3.01 | 0.475 | 0.5129 | 0.475 | 181574 |
| 1715034600 | 0.475 | 0.036 | 8.20 | 0.4395 | 0.489 | 0.439201 | 156895 |
| 1714775400 | 0.439 | -0.001 | -0.23 | 0.44 | 0.44 | 0.431376 | 68849 |
| 1714689000 | 0.44 | -0.0081 | -1.81 | 0.45 | 0.4598 | 0.44 | 86694 |
| 1714602600 | 0.4481 | 0.0042 | 0.95 | 0.435 | 0.4494 | 0.434501 | 58595 |
| 1714516200 | 0.4439 | -0.0006 | -0.13 | 0.44 | 0.444 | 0.42 | 79420 |
| 1714429800 | 0.4445 | 0.0047 | 1.07 | 0.4485 | 0.4495 | 0.4348 | 99111 |
| 1714170600 | 0.4398 | 0.0047 | 1.08 | 0.434 | 0.449 | 0.4331 | 40396 |
| 1714084200 | 0.4351 | -0.0049 | -1.11 | 0.44 | 0.440101 | 0.435 | 43057 |
| 1713997800 | 0.44 | 0.009 | 2.09 | 0.43 | 0.4425 | 0.42 | 83803 |
| 1713911400 | 0.431 | 0.026 | 6.42 | 0.4385 | 0.4449 | 0.412849 | 145973 |
| 1713825000 | 0.405 | -0.041 | -9.19 | 0.4522 | 0.4567 | 0.4015 | 312991 |
| 1713565800 | 0.446 | -0.0037 | -0.82 | 0.4498 | 0.455 | 0.4425 | 71984 |
| 1713479400 | 0.4497 | -0.0088 | -1.92 | 0.46 | 0.46 | 0.441 | 119848 |
| 1713393000 | 0.4585 | -0.0051 | -1.10 | 0.46 | 0.4674 | 0.45 | 180288 |
| 1713306600 | 0.4636 | -0.0053 | -1.13 | 0.4799 | 0.4799 | 0.451 | 222035 |
| 1713220200 | 0.4689 | 0.0019 | 0.41 | 0.4739 | 0.4739 | 0.4605 | 109038 |
| 1712961000 | 0.467 | -0.013 | -2.71 | 0.4747 | 0.4799 | 0.463 | 134659 |
| 1712874600 | 0.48 | 0.0083 | 1.76 | 0.4789 | 0.4881 | 0.463 | 120494 |
| 1712788200 | 0.4717 | 0.0121 | 2.63 | 0.4551 | 0.4778 | 0.4551 | 154244 |
| 1712701800 | 0.4596 | -0.0109 | -2.32 | 0.47 | 0.4787 | 0.453 | 334273 |
| 1712615400 | 0.4705 | -0.004 | -0.84 | 0.4805 | 0.4809 | 0.47 | 115878 |
| 1712356200 | 0.4745 | -0.004 | -0.84 | 0.477 | 0.477 | 0.469 | 145212 |
| 1712269800 | 0.4785 | -0.0033 | -0.68 | 0.48 | 0.4848 | 0.4759 | 112301 |
| 1712183400 | 0.4818 | -0.0082 | -1.67 | 0.49 | 0.4925 | 0.4755 | 120271 |
| 1712097000 | 0.49 | -0.0035 | -0.71 | 0.4989 | 0.5 | 0.471 | 169254 |
| 1712010600 | 0.4935 | 0.0035 | 0.71 | 0.5121 | 0.513 | 0.48 | 260035 |
| 1711665000 | 0.49 | -0.001 | -0.20 | 0.49 | 0.519 | 0.480001 | 186566 |
| 1711578600 | 0.491 | -0.008 | -1.60 | 0.45 | 0.5175 | 0.45 | 245252 |
| 1711492200 | 0.499 | 0.0119 | 2.44 | 0.5 | 0.5018 | 0.487 | 80030 |
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
