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 | 0.0014 | 0.566114031541 | 0.2473 | 0.2656 | 0.24 | 341639 | 0.25189564 | CS |
| 4 | -0.0123 | -4.71264367816 | 0.261 | 0.272 | 0.2301 | 379607 | 0.25129362 | CS |
| 12 | -0.0412 | -14.2117971714 | 0.2899 | 0.33 | 0.2301 | 358788 | 0.27236319 | CS |
| 26 | -0.0723 | -22.523364486 | 0.321 | 0.3786 | 0.2301 | 342264 | 0.2859373 | CS |
| 52 | 0.0287 | 13.0454545455 | 0.22 | 0.569999 | 0.1228 | 509774 | 0.31845889 | CS |
| 156 | -0.4452 | -64.159100735 | 0.6939 | 0.8499 | 0.1228 | 478990 | 0.39764745 | CS |
| 260 | -0.0462 | -15.6663275687 | 0.2949 | 2.35 | 0.0926 | 2038934 | 0.89693119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 0.2533 | -0.0066 | -2.54 | 0.2599 | 0.2656 | 0.2454 | 796679 |
| 1728685800 | 0.2599 | 0.0069 | 2.73 | 0.2534 | 0.26 | 0.2502 | 348714 |
| 1728599400 | 0.253 | 0.0098 | 4.03 | 0.2483 | 0.254 | 0.2441 | 199239 |
| 1728513000 | 0.2432 | 0.0031 | 1.29 | 0.2401 | 0.2498 | 0.2401 | 186169 |
| 1728426600 | 0.2401 | -0.0052 | -2.12 | 0.2473 | 0.2485 | 0.24 | 209443 |
| 1728340200 | 0.2453 | -0.005701 | -2.27 | 0.25 | 0.2584 | 0.2419 | 218286 |
| 1728081000 | 0.2510009 | 0.0047009 | 1.91 | 0.25 | 0.2521 | 0.2421 | 194412 |
| 1727994600 | 0.2463 | 0.0051 | 2.11 | 0.2434 | 0.2488 | 0.242 | 141521 |
| 1727908200 | 0.2412 | 0.0017 | 0.71 | 0.24 | 0.2452 | 0.235 | 254059 |
| 1727821800 | 0.2395 | -0.0071 | -2.88 | 0.2466 | 0.2500009 | 0.237 | 204169 |
| 1727735400 | 0.2466 | -0.0033 | -1.32 | 0.2411 | 0.2499 | 0.2411 | 267765 |
| 1727476200 | 0.2499 | -0.002 | -0.79 | 0.2493 | 0.2529 | 0.245 | 233333 |
| 1727389800 | 0.2519 | -0.006 | -2.33 | 0.2649 | 0.2649 | 0.2455 | 414233 |
| 1727303400 | 0.2579 | 0.0163 | 6.75 | 0.24 | 0.2669 | 0.2374 | 834534 |
| 1727217000 | 0.2416 | 0.0036 | 1.51 | 0.2499 | 0.2499 | 0.2301 | 447388 |
| 1727130600 | 0.238 | -0.034 | -12.50 | 0.2587999 | 0.2587999 | 0.2354 | 855511 |
| 1726871400 | 0.272 | 0.021 | 8.37 | 0.25 | 0.272 | 0.235 | 665867 |
| 1726785000 | 0.251 | -0.009 | -3.46 | 0.2675 | 0.2678 | 0.2441 | 759018 |
| 1726698600 | 0.26 | -0.0001 | -0.04 | 0.269 | 0.269 | 0.258 | 221017 |
| 1726612200 | 0.2601 | -0.0041 | -1.55 | 0.261 | 0.2688999 | 0.26 | 209614 |
| 1726525800 | 0.2642 | -0.0038 | -1.42 | 0.2799 | 0.2799 | 0.262 | 326877 |
| 1726266600 | 0.268 | 0.0022 | 0.83 | 0.275 | 0.275 | 0.261 | 263288 |
| 1726180200 | 0.2658 | 0.0037 | 1.41 | 0.2749 | 0.2749 | 0.2601 | 84584 |
| 1726093800 | 0.2621 | 0.0041 | 1.59 | 0.2564 | 0.279 | 0.2564 | 348188 |
| 1726007400 | 0.258 | 0.001 | 0.39 | 0.2766 | 0.2766 | 0.2571 | 121606 |
| 1725921000 | 0.257 | -0.001 | -0.39 | 0.263 | 0.2659 | 0.25 | 345469 |
| 1725661800 | 0.258 | 0.0075 | 2.99 | 0.2697 | 0.2697 | 0.2525 | 306033 |
| 1725575400 | 0.2505 | -0.0179 | -6.67 | 0.2674 | 0.2723999 | 0.25 | 339058 |
| 1725489000 | 0.2684 | 0.0078 | 2.99 | 0.26 | 0.2725 | 0.26 | 189440 |
| 1725402600 | 0.2606 | -0.0269 | -9.36 | 0.2848 | 0.2869 | 0.26 | 484619 |
| 1725057000 | 0.2875 | 0.0052 | 1.84 | 0.29 | 0.29 | 0.2807 | 340863 |
| 1724970600 | 0.2823 | 0.017 | 6.41 | 0.2701 | 0.288082 | 0.2701 | 317026 |
| 1724884200 | 0.2653 | -0.0237 | -8.20 | 0.2899 | 0.290899 | 0.2631 | 454346 |
| 1724797800 | 0.289 | 0.0076 | 2.70 | 0.2829999 | 0.2931 | 0.2814999 | 188038 |
| 1724711400 | 0.2814 | -0.0006 | -0.21 | 0.2841 | 0.284143 | 0.276 | 142709 |
| 1724452200 | 0.2819999 | 0.0087999 | 3.22 | 0.2848 | 0.2848 | 0.2722 | 278873 |
| 1724365800 | 0.2732 | -0.0023 | -0.83 | 0.277 | 0.2868 | 0.2732 | 133226 |
| 1724279400 | 0.2755 | -0.0045 | -1.61 | 0.2817 | 0.284799 | 0.2701 | 384080 |
| 1724193000 | 0.28 | -0.0033 | -1.16 | 0.28 | 0.2872 | 0.2741 | 331953 |
| 1724106600 | 0.2833 | -0.0049 | -1.70 | 0.2947 | 0.2965 | 0.27 | 361639 |
| 1723847400 | 0.2882 | 0.0002 | 0.07 | 0.2945999 | 0.295 | 0.28 | 262174 |
| 1723761000 | 0.288 | 0.0147 | 5.38 | 0.2792 | 0.2923259 | 0.2702 | 322842 |
| 1723674600 | 0.2733 | -0.0025 | -0.91 | 0.287 | 0.2875 | 0.271 | 246760 |
| 1723588200 | 0.2758 | 0.0088 | 3.30 | 0.27 | 0.2836 | 0.267 | 255688 |
| 1723501800 | 0.267 | -0.0146 | -5.18 | 0.294 | 0.294 | 0.2613 | 635591 |
| 1723242600 | 0.2816 | -0.0335 | -10.63 | 0.32 | 0.32 | 0.2678 | 599163 |
| 1723156200 | 0.3151 | 0.0167 | 5.60 | 0.303 | 0.3197 | 0.296 | 416339 |
| 1723069800 | 0.2984 | -0.006 | -1.97 | 0.2953 | 0.31 | 0.295 | 299350 |
| 1722983400 | 0.3044 | 0.013 | 4.46 | 0.2962 | 0.3085 | 0.288 | 270444 |
| 1722897000 | 0.2914 | -0.0156 | -5.08 | 0.3041 | 0.3043 | 0.2801 | 401236 |
| 1722637800 | 0.307 | -0.008 | -2.54 | 0.311 | 0.3141 | 0.2991 | 240227 |
| 1722551400 | 0.315 | 0.0105 | 3.45 | 0.309 | 0.33 | 0.3044 | 297491 |
| 1722465000 | 0.3045 | 0.0076 | 2.56 | 0.298 | 0.312 | 0.298 | 332275 |
| 1722378600 | 0.2969 | -0.0152 | -4.87 | 0.3122 | 0.3199 | 0.2926 | 305694 |
| 1722292200 | 0.3121 | 0.0017 | 0.55 | 0.3104 | 0.3268 | 0.3017 | 342371 |
| 1722033000 | 0.3104 | 0.0182 | 6.23 | 0.299 | 0.316 | 0.294 | 344880 |
| 1721946600 | 0.2922 | 0.0002 | 0.07 | 0.2935 | 0.3149 | 0.292 | 400526 |
| 1721860200 | 0.292 | -0.004 | -1.35 | 0.29 | 0.3091 | 0.2849 | 416740 |
| 1721773800 | 0.296 | -0.0344 | -10.41 | 0.2899 | 0.31 | 0.27 | 1594383 |
| 1721687400 | 0.3304 | -0.0126 | -3.67 | 0.3327 | 0.34 | 0.321 | 580484 |
| 1721428200 | 0.343 | -0.0036 | -1.04 | 0.355 | 0.359 | 0.341186 | 213972 |
| 1721341800 | 0.3466 | 0.0156 | 4.71 | 0.3424 | 0.367 | 0.335 | 1071248 |
| 1721255400 | 0.331 | 0.023 | 7.47 | 0.319 | 0.3555 | 0.3081 | 1208221 |
| 1721169000 | 0.308 | 0.008 | 2.67 | 0.3 | 0.3127 | 0.2929 | 451886 |
| 1721082600 | 0.3 | 0.0125 | 4.35 | 0.3 | 0.3246 | 0.2888 | 1498078 |
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
