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 | -0.0237 | -6.89554844341 | 0.3437 | 0.355 | 0.3147 | 739454 | 0.33978202 | CS |
| 4 | -0.04 | -11.1111111111 | 0.36 | 0.3733 | 0.3147 | 485271 | 0.34749267 | CS |
| 12 | -0.0851 | -21.0071587262 | 0.4051 | 0.421 | 0.3147 | 435181 | 0.37564389 | CS |
| 26 | -0.0801 | -20.0199950012 | 0.4001 | 0.4501 | 0.3147 | 365674 | 0.3885007 | CS |
| 52 | -0.083 | -20.5955334988 | 0.403 | 0.49 | 0.3147 | 346355 | 0.39752917 | CS |
| 156 | -0.06 | -15.7894736842 | 0.38 | 0.597 | 0.2632 | 518570 | 0.39733606 | CS |
| 260 | -0.27 | -45.7627118644 | 0.59 | 1.91 | 0.2632 | 902301 | 0.61154634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 0.3151 | -0.0162 | -4.89 | 0.33 | 0.3323999 | 0.3111 | 527953 |
| 1734478200 | 0.3313 | 0.0009 | 0.27 | 0.332 | 0.3355 | 0.33 | 199703 |
| 1734391800 | 0.3304 | -0.005 | -1.49 | 0.34 | 0.34 | 0.3301 | 740231 |
| 1734132600 | 0.3353999 | -0.008399 | -2.44 | 0.34 | 0.35 | 0.3301 | 674729 |
| 1734046200 | 0.343799 | -0.011201 | -3.16 | 0.35 | 0.3541 | 0.34 | 1794274 |
| 1733959800 | 0.355 | 0.0090001 | 2.60 | 0.3437 | 0.355 | 0.3421 | 288334 |
| 1733873400 | 0.3459999 | -0.004 | -1.14 | 0.35 | 0.3534 | 0.339 | 480648 |
| 1733787000 | 0.35 | 0 | 0.00 | 0.351 | 0.3573 | 0.3459999 | 410498 |
| 1733527800 | 0.35 | -0.0019 | -0.54 | 0.37 | 0.37 | 0.35 | 304111 |
| 1733441400 | 0.3519 | -0.0117 | -3.22 | 0.37 | 0.3733 | 0.351 | 520310 |
| 1733355000 | 0.3636 | 0.0129 | 3.68 | 0.35 | 0.365 | 0.35 | 499697 |
| 1733268600 | 0.3507 | 0.0017 | 0.49 | 0.35 | 0.354 | 0.3497 | 248410 |
| 1733182200 | 0.349 | -0.0065 | -1.83 | 0.36 | 0.365 | 0.3469999 | 662121 |
| 1732917840 | 0.3555 | 0.0029 | 0.82 | 0.36 | 0.36 | 0.3508 | 237950 |
| 1732750200 | 0.3526 | 0.0024 | 0.69 | 0.36 | 0.363699 | 0.3511 | 201801 |
| 1732663800 | 0.3502 | -0.0006 | -0.17 | 0.3517 | 0.3525 | 0.3487 | 423411 |
| 1732577400 | 0.3508 | -0.0094 | -2.61 | 0.357 | 0.3625 | 0.3501 | 431738 |
| 1732318200 | 0.3602 | 0.0061 | 1.72 | 0.36 | 0.368 | 0.357 | 316355 |
| 1732231800 | 0.3541 | -0.0019 | -0.53 | 0.3558 | 0.3595 | 0.35065 | 483294 |
| 1732145400 | 0.356 | -0.0015 | -0.42 | 0.36 | 0.36 | 0.3557 | 302536 |
| 1732059000 | 0.3575 | -0.0051 | -1.41 | 0.36 | 0.361 | 0.3561 | 306289 |
| 1731972600 | 0.3626 | 0.0027 | 0.75 | 0.36 | 0.3711999 | 0.36 | 369228 |
| 1731713400 | 0.3599 | -0.0062 | -1.69 | 0.37 | 0.377 | 0.3575 | 273521 |
| 1731627000 | 0.3661 | -0.0058 | -1.56 | 0.37 | 0.3749 | 0.3657 | 344827 |
| 1731540600 | 0.3719 | 0.003658 | 0.99 | 0.38 | 0.38 | 0.3696999 | 263736 |
| 1731454200 | 0.368242 | 0.005942 | 1.64 | 0.368 | 0.3778 | 0.364 | 527209 |
| 1731367800 | 0.3623 | -0.01 | -2.69 | 0.37 | 0.3715 | 0.3535 | 764880 |
| 1731108600 | 0.3723 | -0.0125 | -3.25 | 0.379 | 0.3802 | 0.37 | 284367 |
| 1731022200 | 0.3847999 | 0.0096999 | 2.59 | 0.3845 | 0.3885 | 0.375 | 292120 |
| 1730935800 | 0.3751 | -0.0001 | -0.03 | 0.3701999 | 0.384 | 0.36 | 442196 |
| 1730849400 | 0.3752 | -0.0068 | -1.78 | 0.3839 | 0.3897 | 0.3743 | 441101 |
| 1730763000 | 0.382 | -0.01055 | -2.69 | 0.39 | 0.39645 | 0.382 | 601776 |
| 1730500200 | 0.39255 | -0.01215 | -3.00 | 0.4 | 0.4062 | 0.3912 | 331864 |
| 1730413800 | 0.4047 | 0.0017 | 0.42 | 0.4 | 0.405 | 0.396 | 379055 |
| 1730327400 | 0.403 | 0.0029 | 0.72 | 0.4099999 | 0.4099999 | 0.3926 | 792569 |
| 1730241000 | 0.4001 | -0.0025 | -0.62 | 0.4099999 | 0.412399 | 0.4 | 213027 |
| 1730154600 | 0.4026 | -0.014893 | -3.57 | 0.42 | 0.421 | 0.391 | 643103 |
| 1729895400 | 0.417493 | 0.010093 | 2.48 | 0.4076 | 0.42 | 0.4001 | 510100 |
| 1729809000 | 0.4074 | 0.0129 | 3.27 | 0.415 | 0.4175 | 0.4017 | 937429 |
| 1729722600 | 0.3945 | -0.0155 | -3.78 | 0.4099999 | 0.4144 | 0.3943999 | 543158 |
| 1729636200 | 0.4099999 | -0.0001 | -0.02 | 0.42 | 0.42 | 0.405 | 549510 |
| 1729549800 | 0.4101 | -0.0009 | -0.22 | 0.4112 | 0.4199 | 0.402 | 564915 |
| 1729290600 | 0.4109999 | 0.0158999 | 4.02 | 0.39 | 0.415 | 0.39 | 717378 |
| 1729204200 | 0.3951 | -0.0003 | -0.08 | 0.39 | 0.4025 | 0.39 | 253340 |
| 1729117800 | 0.3953999 | 0.0003999 | 0.10 | 0.3968 | 0.4 | 0.39 | 333888 |
| 1729031400 | 0.395 | 0.0044 | 1.13 | 0.3905 | 0.395 | 0.3847999 | 230680 |
| 1728945000 | 0.3906 | -0.0065 | -1.64 | 0.397 | 0.403 | 0.3895 | 468429 |
| 1728685800 | 0.3971 | 0.0135 | 3.52 | 0.3919 | 0.402 | 0.3883 | 416797 |
| 1728599400 | 0.3836 | 0.0011 | 0.29 | 0.3825 | 0.3884 | 0.378 | 223175 |
| 1728513000 | 0.3825 | -0.0075 | -1.92 | 0.39 | 0.39 | 0.3774 | 462295 |
| 1728426600 | 0.39 | -0.0001 | -0.03 | 0.3901 | 0.394 | 0.3875 | 282852 |
| 1728340200 | 0.3901 | -0.0049 | -1.24 | 0.395 | 0.3999 | 0.3857999 | 214469 |
| 1728081000 | 0.395 | -0.0101 | -2.49 | 0.401 | 0.4099 | 0.3911 | 248302 |
| 1727994600 | 0.4051 | -0.0038 | -0.93 | 0.4069999 | 0.4099999 | 0.4041 | 145282 |
| 1727908200 | 0.4089 | 0.0045 | 1.11 | 0.4044 | 0.4099 | 0.4002 | 136258 |
| 1727821800 | 0.4044 | 0.0124 | 3.16 | 0.4 | 0.4089999 | 0.3906 | 665615 |
| 1727735400 | 0.392 | -0.0064 | -1.61 | 0.3943 | 0.4 | 0.3901 | 268870 |
| 1727476200 | 0.3983999 | 0.0043999 | 1.12 | 0.3957 | 0.4046 | 0.395 | 246814 |
| 1727389800 | 0.394 | -0.0019 | -0.48 | 0.402 | 0.402 | 0.3927 | 378445 |
| 1727303400 | 0.3958999 | -0.010399 | -2.56 | 0.4051 | 0.4099999 | 0.395 | 386655 |
| 1727217000 | 0.406299 | 0.011299 | 2.86 | 0.395 | 0.4064999 | 0.3829 | 1137394 |
| 1727130600 | 0.395 | -0.0164 | -3.99 | 0.4 | 0.408499 | 0.39 | 272789 |
| 1726871400 | 0.4114 | -0.0031 | -0.75 | 0.414 | 0.416 | 0.4081 | 149949 |
| 1726785000 | 0.4145 | 0.012701 | 3.16 | 0.4108 | 0.4149 | 0.4021 | 440404 |
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
