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 | -0.112 | -13.3016627078 | 0.842 | 0.919 | 0.6763 | 216799 | 0.85903774 | CS |
| 4 | -0.12 | -14.1176470588 | 0.85 | 0.919 | 0.6763 | 194865 | 0.80370086 | CS |
| 12 | -0.1038 | -12.449028544 | 0.8338 | 0.919 | 0.6763 | 119366 | 0.80446185 | CS |
| 26 | 0.6468 | 777.403846154 | 0.0832 | 7.2192 | 0.075 | 6984368 | 0.13123476 | CS |
| 52 | 0.3102 | 73.8923296808 | 0.4198 | 7.2192 | 0.0699 | 4838787 | 0.1332579 | CS |
| 156 | 0.3102 | 73.8923296808 | 0.4198 | 7.2192 | 0.0699 | 4838787 | 0.1332579 | CS |
| 260 | 0.3102 | 73.8923296808 | 0.4198 | 7.2192 | 0.0699 | 4838787 | 0.1332579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 0.74 | -0.002 | -0.27 | 0.77 | 0.7818 | 0.72 | 97548 |
| 1731540600 | 0.742 | -0.06 | -7.48 | 0.79 | 0.8015 | 0.742 | 98191 |
| 1731454200 | 0.802 | -0.068 | -7.82 | 0.88 | 0.88 | 0.77755 | 136690 |
| 1731367800 | 0.87 | -0.0397 | -4.36 | 0.9 | 0.9097 | 0.8270999 | 180743 |
| 1731108600 | 0.9097 | 0.1034 | 12.82 | 0.842 | 0.919 | 0.8169999 | 570821 |
| 1731022200 | 0.8063 | -0.0032 | -0.40 | 0.8199999 | 0.829 | 0.7661 | 326922 |
| 1730935800 | 0.8095 | 0.0595 | 7.93 | 0.76 | 0.81 | 0.731788 | 203891 |
| 1730849400 | 0.75 | 0.015 | 2.04 | 0.7486 | 0.765 | 0.7 | 143386 |
| 1730763000 | 0.735 | 0.0191 | 2.67 | 0.72 | 0.7529 | 0.708 | 178817 |
| 1730500200 | 0.7159 | -0.0041 | -0.57 | 0.74 | 0.7581 | 0.7 | 129197 |
| 1730413800 | 0.72 | -0.04 | -5.26 | 0.76 | 0.77 | 0.72 | 135047 |
| 1730327400 | 0.76 | 0.0625 | 8.96 | 0.7609 | 0.77 | 0.73 | 129410 |
| 1730241000 | 0.6975 | -0.0325 | -4.45 | 0.7276 | 0.749999 | 0.6899999 | 34509 |
| 1730154600 | 0.73 | 0.01 | 1.39 | 0.7658 | 0.7658 | 0.71 | 77682 |
| 1729895400 | 0.72 | -0.032 | -4.26 | 0.7294 | 0.74 | 0.701 | 71655 |
| 1729809000 | 0.752 | -0.018 | -2.34 | 0.76 | 0.7959 | 0.7006 | 151569 |
| 1729722600 | 0.77 | -0.0315 | -3.93 | 0.7775 | 0.8 | 0.75 | 184100 |
| 1729636200 | 0.8015 | -0.02227 | -2.70 | 0.83 | 0.83 | 0.79 | 156406 |
| 1729549800 | 0.82377 | 0.0037701 | 0.46 | 0.8199999 | 0.846 | 0.78 | 404490 |
| 1729290600 | 0.8199999 | 0.0469999 | 6.08 | 0.85 | 0.8599 | 0.76 | 486231 |
| 1729204200 | 0.773 | 0.0405 | 5.53 | 0.73 | 0.8 | 0.73 | 709070 |
| 1729117800 | 0.7325 | -0.0175 | -2.33 | 0.75 | 0.75 | 0.73 | 38634 |
| 1729031400 | 0.75 | 0 | 0.00 | 0.7496 | 0.75 | 0.7302 | 7934 |
| 1728945000 | 0.75 | 0.0195 | 2.67 | 0.771 | 0.7799 | 0.7305 | 28322 |
| 1728685800 | 0.7305 | -0.017899 | -2.39 | 0.7305 | 0.75 | 0.7305 | 19223 |
| 1728599400 | 0.748399 | -0.000101 | -0.01 | 0.76 | 0.76 | 0.7305 | 5969 |
| 1728513000 | 0.7485 | -0.0015 | -0.20 | 0.7463999 | 0.75 | 0.7302 | 16092 |
| 1728426600 | 0.75 | -0.0148 | -1.94 | 0.7572 | 0.7662 | 0.715 | 23757 |
| 1728340200 | 0.7648 | 0.0298 | 4.05 | 0.745 | 0.779999 | 0.745 | 55685 |
| 1728081000 | 0.735 | 0.004 | 0.55 | 0.725 | 0.7572 | 0.725 | 10919 |
| 1727994600 | 0.731 | -0.025 | -3.31 | 0.7397 | 0.755 | 0.701 | 25540 |
| 1727908200 | 0.756 | 0.023 | 3.14 | 0.76 | 0.779999 | 0.6905 | 69291 |
| 1727821800 | 0.733 | 0.013 | 1.81 | 0.71 | 0.78 | 0.71 | 18221 |
| 1727735400 | 0.72 | -0.01 | -1.37 | 0.762 | 0.7865 | 0.7 | 62649 |
| 1727476200 | 0.73 | 0.0288 | 4.11 | 0.73 | 0.7446 | 0.701201 | 15311 |
| 1727389800 | 0.7012 | -0.0388 | -5.24 | 0.75 | 0.77 | 0.7 | 60422 |
| 1727303400 | 0.74 | -0.0123 | -1.63 | 0.7682 | 0.8033 | 0.71 | 61827 |
| 1727217000 | 0.7523 | -0.0283 | -3.63 | 0.81 | 0.8233 | 0.7523 | 22113 |
| 1727130600 | 0.7806 | -0.0265 | -3.28 | 0.8209999 | 0.8209999 | 0.7431 | 23189 |
| 1726871400 | 0.8071 | -0.0519 | -6.04 | 0.86 | 0.86 | 0.8071 | 69746 |
| 1726785000 | 0.859 | 0.0528 | 6.55 | 0.86 | 0.8606 | 0.81 | 92545 |
| 1726698600 | 0.8062 | 0.0187 | 2.37 | 0.832 | 0.8472 | 0.791 | 47360 |
| 1726612200 | 0.7875 | -0.0675 | -7.89 | 0.85 | 0.86 | 0.7516 | 41645 |
| 1726525800 | 0.855 | 0.0394 | 4.83 | 0.85 | 0.87 | 0.795 | 128854 |
| 1726266600 | 0.8156 | -0.0144 | -1.73 | 0.8169999 | 0.8795 | 0.771433 | 35983 |
| 1726180200 | 0.83 | -0.0155 | -1.83 | 0.8584 | 0.9 | 0.7884 | 42482 |
| 1726093800 | 0.8455 | -0.0045 | -0.53 | 0.8333 | 0.866899 | 0.768 | 61184 |
| 1726007400 | 0.85 | 0.0012 | 0.14 | 0.8461 | 0.8994 | 0.7845 | 48347 |
| 1725921000 | 0.8488 | 0.0038 | 0.45 | 0.856 | 0.8595 | 0.7501 | 167893 |
| 1725661800 | 0.845 | 0.015 | 1.81 | 0.8268 | 0.887 | 0.826 | 48143 |
| 1725575400 | 0.83 | -0.065 | -7.26 | 0.8695 | 0.8783 | 0.781101 | 182455 |
| 1725489000 | 0.895 | -0.005 | -0.56 | 0.873 | 0.9 | 0.855 | 49963 |
| 1725402600 | 0.9 | 0.0115 | 1.29 | 0.9 | 0.9143 | 0.85 | 144646 |
| 1725057000 | 0.8885 | 0.0238 | 2.75 | 0.85 | 0.8987 | 0.85 | 89639 |
| 1724970600 | 0.8647 | 0.0406 | 4.93 | 0.8108 | 0.8888 | 0.801601 | 77537 |
| 1724884200 | 0.8241 | 0.024 | 3.00 | 0.78 | 0.86 | 0.775 | 170200 |
| 1724797800 | 0.8001 | -0.0087 | -1.08 | 0.828 | 0.839 | 0.7803 | 96570 |
| 1724711400 | 0.8088 | 0.0306 | 3.93 | 0.78 | 0.809 | 0.746 | 138988 |
| 1724452200 | 0.7782 | -0.0407 | -4.97 | 0.8338 | 0.84 | 0.731 | 136964 |
| 1724365800 | 0.8189 | -0.0211 | -2.51 | 0.86 | 0.86 | 0.8 | 99588 |
| 1724279400 | 0.84 | -0.0101 | -1.19 | 0.83 | 0.8499 | 0.8075 | 212383 |
| 1724193000 | 0.8501 | -0.0999 | -10.52 | 0.95 | 0.98 | 0.83 | 661775 |
| 1724106600 | 0.95 | -0.14 | -12.84 | 1.06 | 1.09 | 0.8501 | 811131 |
| 1723847400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1723761000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
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
