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 | 0.009 | 3.39622641509 | 0.265 | 0.2895 | 0.25 | 156189 | 0.26987419 | CS |
| 4 | 0.0306 | 12.5718981101 | 0.2434 | 0.2895 | 0.225 | 123584 | 0.25482614 | CS |
| 12 | -0.106 | -27.8947368421 | 0.38 | 0.4911 | 0.225 | 621526 | 0.31867281 | CS |
| 26 | -0.142 | -34.1346153846 | 0.416 | 0.6845 | 0.225 | 348618 | 0.35236098 | CS |
| 52 | -0.4758 | -63.4569218458 | 0.7498 | 0.7498 | 0.1972 | 202915 | 0.37930425 | CS |
| 156 | -0.526 | -65.75 | 0.8 | 1.26 | 0.1972 | 237304 | 0.641595 | CS |
| 260 | -0.526 | -65.75 | 0.8 | 1.26 | 0.1972 | 237304 | 0.641595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 0.281 | 0.0074 | 2.70 | 0.28 | 0.2895 | 0.267 | 261105 |
| 1721082600 | 0.2736 | 0.0136 | 5.23 | 0.25 | 0.2736 | 0.25 | 154004 |
| 1720823400 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.2511 | 134267 |
| 1720737000 | 0.26 | -0.0009 | -0.34 | 0.2726 | 0.2726 | 0.26 | 83213 |
| 1720650600 | 0.2609 | -0.0041 | -1.55 | 0.265 | 0.2754 | 0.2609 | 148354 |
| 1720564200 | 0.265 | 0.013 | 5.16 | 0.252 | 0.2777 | 0.25 | 259976 |
| 1720477800 | 0.252 | 0.0141 | 5.93 | 0.236 | 0.255 | 0.235 | 176882 |
| 1720218600 | 0.2379 | 0.0079 | 3.43 | 0.231 | 0.2379 | 0.2254 | 62366 |
| 1720040640 | 0.23 | 0 | 0.00 | 0.227 | 0.2319 | 0.2261 | 77613 |
| 1719959400 | 0.23 | -0.0113 | -4.68 | 0.241 | 0.241 | 0.2252 | 77918 |
| 1719873000 | 0.2413 | -0.0018 | -0.74 | 0.2383 | 0.244 | 0.225 | 72105 |
| 1719613800 | 0.2431 | 0 | 0.00 | 0.2431 | 0.2431 | 0.2431 | 0 |
| 1719527400 | 0.2431 | 0.006 | 2.53 | 0.2369 | 0.246 | 0.2369 | 82626 |
| 1719441000 | 0.2371 | -0.0014 | -0.59 | 0.235 | 0.24 | 0.235 | 76252 |
| 1719354600 | 0.2385 | -0.0061 | -2.49 | 0.241 | 0.2439 | 0.2354 | 103477 |
| 1719268200 | 0.2446 | 0.0046 | 1.92 | 0.24 | 0.2497 | 0.24 | 121402 |
| 1719009000 | 0.24 | -0.0052 | -2.12 | 0.244 | 0.2577 | 0.24 | 141873 |
| 1718922600 | 0.2452 | 0.0002 | 0.08 | 0.2434 | 0.2572999 | 0.241 | 67500 |
| 1718749800 | 0.245 | -0.0025 | -1.01 | 0.24 | 0.2594 | 0.24 | 174532 |
| 1718663400 | 0.2475 | -0.0095 | -3.70 | 0.2596 | 0.2596 | 0.2407 | 63647 |
| 1718404200 | 0.257 | 0.016 | 6.64 | 0.246 | 0.2597 | 0.2422 | 211244 |
| 1718317800 | 0.241 | 0.0005 | 0.21 | 0.2389 | 0.2448 | 0.23 | 325521 |
| 1718231400 | 0.2405 | -0.002 | -0.82 | 0.25 | 0.25 | 0.2354 | 154910 |
| 1718145000 | 0.2425 | -0.0155 | -6.01 | 0.2564 | 0.2572999 | 0.23 | 239559 |
| 1718058600 | 0.258 | -0.0057 | -2.16 | 0.269 | 0.269 | 0.2332 | 309959 |
| 1717799400 | 0.2637 | -0.0038 | -1.42 | 0.266 | 0.2668 | 0.249 | 337297 |
| 1717713000 | 0.2675 | -0.0115 | -4.12 | 0.2706 | 0.281 | 0.26 | 263715 |
| 1717626600 | 0.279 | 0.025 | 9.84 | 0.26 | 0.28 | 0.2535 | 301793 |
| 1717540200 | 0.254 | -0.009 | -3.42 | 0.2551 | 0.265 | 0.25 | 429333 |
| 1717453800 | 0.263 | 0.0129 | 5.16 | 0.25 | 0.2698999 | 0.2491 | 363834 |
| 1717194600 | 0.2501 | -0.0172 | -6.43 | 0.261 | 0.2792 | 0.2501 | 362838 |
| 1717108200 | 0.2673 | -0.0117 | -4.19 | 0.28 | 0.2849 | 0.2638 | 246933 |
| 1717021800 | 0.279 | 0.008 | 2.95 | 0.2797 | 0.291899 | 0.25 | 733466 |
| 1716935400 | 0.271 | -0.035 | -11.44 | 0.2785 | 0.287 | 0.2639 | 1106067 |
| 1716589800 | 0.306 | -0.025 | -7.55 | 0.3389 | 0.3389 | 0.241 | 3039814 |
| 1716503400 | 0.331 | -0.031 | -8.56 | 0.42 | 0.43 | 0.3174 | 21073830 |
| 1716417000 | 0.362 | -0.008 | -2.16 | 0.365 | 0.382499 | 0.36 | 31225 |
| 1716330600 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.365 | 34575 |
| 1716244200 | 0.37 | -0.0007 | -0.19 | 0.3735 | 0.384 | 0.37 | 36502 |
| 1715985000 | 0.3706999 | -0.0033 | -0.88 | 0.3615 | 0.385 | 0.36 | 35012 |
| 1715898600 | 0.374 | 0.003 | 0.81 | 0.362 | 0.39 | 0.355 | 84792 |
| 1715812200 | 0.371 | -0.003 | -0.80 | 0.3612 | 0.385 | 0.3612 | 47609 |
| 1715725800 | 0.374 | -0.0001 | -0.03 | 0.36 | 0.3899 | 0.351 | 112535 |
| 1715639400 | 0.3741 | 0.0101 | 2.77 | 0.3673 | 0.394 | 0.36 | 70926 |
| 1715380200 | 0.364 | -0.04 | -9.90 | 0.404 | 0.4189 | 0.31 | 296403 |
| 1715293800 | 0.404 | -0.015 | -3.58 | 0.4255 | 0.4911 | 0.39 | 1287239 |
| 1715207400 | 0.419 | 0.001 | 0.24 | 0.4 | 0.4256 | 0.4 | 27706 |
| 1715121000 | 0.418 | 0.018 | 4.50 | 0.397 | 0.44 | 0.397 | 50826 |
| 1715034600 | 0.4 | -0.003 | -0.74 | 0.391 | 0.43 | 0.38 | 37766 |
| 1714775400 | 0.403 | -0.015 | -3.59 | 0.4214 | 0.4214 | 0.39 | 40611 |
| 1714689000 | 0.418 | 0.011929 | 2.94 | 0.4 | 0.43 | 0.371 | 35804 |
| 1714602600 | 0.406071 | 0.003571 | 0.89 | 0.3835 | 0.4099 | 0.3713 | 49078 |
| 1714516200 | 0.4025 | -0.0175 | -4.17 | 0.413 | 0.413 | 0.3801 | 36032 |
| 1714429800 | 0.42 | 0.0005 | 0.12 | 0.4099999 | 0.42 | 0.403 | 48997 |
| 1714170600 | 0.4195 | 0.00955 | 2.33 | 0.431 | 0.4395 | 0.4099999 | 169047 |
| 1714084200 | 0.40995 | 0.04135 | 11.22 | 0.36 | 0.42 | 0.333 | 311710 |
| 1713997800 | 0.3686 | -0.0083 | -2.20 | 0.38 | 0.389899 | 0.3600999 | 121860 |
| 1713911400 | 0.3769 | -0.0341 | -8.30 | 0.42 | 0.42 | 0.37 | 1187085 |
| 1713825000 | 0.4109999 | -0.0042 | -1.01 | 0.4212 | 0.428 | 0.4099999 | 1129223 |
| 1713565800 | 0.4152 | -0.0328 | -7.32 | 0.4351 | 0.44 | 0.4111 | 66487 |
| 1713479400 | 0.448 | 0.013 | 2.99 | 0.435 | 0.45 | 0.4279 | 29320 |
| 1713393000 | 0.435 | 0.0042 | 0.97 | 0.43 | 0.45 | 0.4204 | 20992 |
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
