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 | 0.0139 | 3.75574169143 | 0.3701 | 0.42 | 0.36 | 84328 | 0.39439873 | CS |
| 4 | 0.043 | 12.6099706745 | 0.341 | 0.42 | 0.312 | 97446 | 0.36279568 | CS |
| 12 | -0.039 | -9.21985815603 | 0.423 | 0.4576 | 0.312 | 152069 | 0.39220467 | CS |
| 26 | -0.046 | -10.6976744186 | 0.43 | 0.51 | 0.312 | 121363 | 0.40871206 | CS |
| 52 | 0.0188 | 5.14786418401 | 0.3652 | 0.69 | 0.3 | 162570 | 0.44662103 | CS |
| 156 | -0.2767 | -41.8798244286 | 0.6607 | 1.1 | 0.24 | 332639 | 0.62810675 | CS |
| 260 | -0.406 | -51.3924050633 | 0.79 | 1.59 | 0.24 | 272040 | 0.75104038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 0.384 | -0.036 | -8.57 | 0.375 | 0.4 | 0.375 | 52224 |
| 1737502200 | 0.42 | 0.0223 | 5.61 | 0.391 | 0.42 | 0.391 | 61996 |
| 1737156600 | 0.3977 | 0.0377 | 10.47 | 0.36 | 0.42 | 0.36 | 207408 |
| 1737070200 | 0.36 | -0.0018 | -0.50 | 0.3617 | 0.3696999 | 0.36 | 32299 |
| 1736983800 | 0.3618 | -0.0042 | -1.15 | 0.3701 | 0.3701 | 0.3617 | 35610 |
| 1736897400 | 0.366 | 0.0126 | 3.57 | 0.3515 | 0.3694 | 0.3515 | 20000 |
| 1736811000 | 0.3534 | -0.0226 | -6.01 | 0.38 | 0.38 | 0.351 | 46417 |
| 1736551800 | 0.376 | 0.016 | 4.44 | 0.35 | 0.376 | 0.35 | 231343 |
| 1736379000 | 0.36 | 0.004 | 1.12 | 0.36 | 0.36 | 0.3501 | 22872 |
| 1736292600 | 0.356 | -0.0023 | -0.64 | 0.351 | 0.36 | 0.3422 | 82020 |
| 1736206200 | 0.3583 | -0.0027 | -0.75 | 0.369 | 0.37 | 0.32 | 199725 |
| 1735947000 | 0.361 | 0.0151 | 4.37 | 0.3439999 | 0.3695 | 0.3439999 | 163102 |
| 1735860600 | 0.3459 | 0.0039 | 1.14 | 0.356 | 0.356199 | 0.335 | 42916 |
| 1735687800 | 0.342 | 0.0019 | 0.56 | 0.3479999 | 0.3598 | 0.3328999 | 96178 |
| 1735601400 | 0.3401 | 0.0111 | 3.37 | 0.312 | 0.35 | 0.312 | 95232 |
| 1735342200 | 0.329 | -0.0074 | -2.20 | 0.34 | 0.343 | 0.32 | 105930 |
| 1735255800 | 0.3364 | 0.0027 | 0.81 | 0.341 | 0.343 | 0.3335 | 116087 |
| 1735077840 | 0.3337 | -0.0024 | -0.71 | 0.3336 | 0.338 | 0.3336 | 23146 |
| 1734996600 | 0.3361 | -0.006 | -1.75 | 0.3336 | 0.3515 | 0.3336 | 51135 |
| 1734737400 | 0.3421 | 0.0233001 | 7.31 | 0.3168 | 0.3488 | 0.3168 | 205716 |
| 1734651000 | 0.3187999 | -0.0142 | -4.26 | 0.3399 | 0.3461 | 0.318 | 223626 |
| 1734564600 | 0.333 | -0.0179 | -5.10 | 0.3506 | 0.36 | 0.333 | 140242 |
| 1734478200 | 0.3509 | -0.0037 | -1.04 | 0.35 | 0.362 | 0.349399 | 21037 |
| 1734391800 | 0.3546 | -0.0054 | -1.50 | 0.36 | 0.3764 | 0.3546 | 140495 |
| 1734132600 | 0.36 | 0.01 | 2.86 | 0.3602 | 0.3685 | 0.3522 | 35505 |
| 1734046200 | 0.35 | 0.01 | 2.94 | 0.3529 | 0.376 | 0.3449999 | 178964 |
| 1733959800 | 0.34 | -0.015 | -4.23 | 0.33 | 0.366 | 0.33 | 85431 |
| 1733873400 | 0.355 | -0.015 | -4.05 | 0.361 | 0.3749 | 0.355 | 51163 |
| 1733787000 | 0.37 | 0.01 | 2.78 | 0.3731 | 0.3766 | 0.365 | 49833 |
| 1733527800 | 0.36 | -0.0125 | -3.36 | 0.3715 | 0.3794 | 0.35 | 142351 |
| 1733441400 | 0.3725 | -0.0173 | -4.44 | 0.3948 | 0.3948 | 0.3725 | 39030 |
| 1733355000 | 0.3898 | 0.0043 | 1.12 | 0.39 | 0.39 | 0.3815 | 59052 |
| 1733268600 | 0.3855 | -0.0095 | -2.41 | 0.3846 | 0.4069999 | 0.3815 | 66548 |
| 1733182200 | 0.395 | -0.0129 | -3.16 | 0.3961 | 0.4079 | 0.39 | 86925 |
| 1732917840 | 0.4079 | 0.0049 | 1.22 | 0.398 | 0.4079 | 0.392 | 18038 |
| 1732750200 | 0.403 | 0.0009 | 0.22 | 0.4 | 0.4161 | 0.394201 | 46090 |
| 1732663800 | 0.4021 | 0.017 | 4.41 | 0.3931 | 0.4091 | 0.3899 | 25221 |
| 1732577400 | 0.3851 | -0.0159 | -3.97 | 0.3876 | 0.4 | 0.377 | 63359 |
| 1732318200 | 0.401 | 0.024 | 6.37 | 0.3715 | 0.4148 | 0.3715 | 280029 |
| 1732231800 | 0.377 | 0.005 | 1.34 | 0.3706 | 0.3789 | 0.3706 | 32427 |
| 1732145400 | 0.372 | -0.0161 | -4.15 | 0.3852 | 0.3899 | 0.372 | 102043 |
| 1732059000 | 0.3881 | -0.0208 | -5.09 | 0.405 | 0.405 | 0.3777 | 157033 |
| 1731972600 | 0.4089 | -0.0487 | -10.64 | 0.42 | 0.428 | 0.4041 | 253533 |
| 1731713400 | 0.4576 | 0.0156 | 3.53 | 0.4287 | 0.4576 | 0.4069999 | 1841372 |
| 1731627000 | 0.442 | 0.0342 | 8.39 | 0.4 | 0.448 | 0.39 | 410735 |
| 1731540600 | 0.4078 | 0.0305 | 8.08 | 0.3715 | 0.4195 | 0.3715 | 395998 |
| 1731454200 | 0.3773 | 0.0228 | 6.43 | 0.3551 | 0.3857 | 0.346601 | 104431 |
| 1731367800 | 0.3545 | 0.0024 | 0.68 | 0.35 | 0.37 | 0.34 | 260356 |
| 1731108600 | 0.3521 | -0.0079 | -2.19 | 0.37 | 0.37 | 0.352 | 119564 |
| 1731022200 | 0.36 | 0.0057 | 1.61 | 0.3549 | 0.4099999 | 0.3549 | 120123 |
| 1730935800 | 0.3543 | -0.0125 | -3.41 | 0.378 | 0.378 | 0.35 | 231921 |
| 1730849400 | 0.3668 | -0.0132 | -3.47 | 0.3726 | 0.377351 | 0.3551 | 337875 |
| 1730763000 | 0.38 | -0.0239 | -5.92 | 0.39 | 0.39395 | 0.376 | 206642 |
| 1730500200 | 0.4039 | 0.0059 | 1.48 | 0.395 | 0.406 | 0.395 | 88301 |
| 1730413800 | 0.398 | -0.008 | -1.97 | 0.406 | 0.4089 | 0.3824 | 76461 |
| 1730327400 | 0.406 | -0.0135 | -3.22 | 0.423 | 0.43 | 0.406 | 32895 |
| 1730241000 | 0.4195 | 0.0045 | 1.08 | 0.42 | 0.42 | 0.415 | 40243 |
| 1730154600 | 0.415 | 0.0018 | 0.44 | 0.4152 | 0.4174 | 0.4063 | 27162 |
| 1729895400 | 0.4132 | -0.0066 | -1.57 | 0.4175 | 0.4183 | 0.401 | 71799 |
| 1729809000 | 0.4198 | -0.0072 | -1.69 | 0.42 | 0.4299 | 0.4145 | 57194 |
| 1729722600 | 0.427 | -0.008 | -1.84 | 0.4395 | 0.4398 | 0.4155 | 85285 |
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
