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 | 0.33 | 42.3076923077 | 0.78 | 1.15 | 0.7111 | 4832646 | 0.95023011 | CS |
| 4 | 0.48 | 76.1904761905 | 0.63 | 1.15 | 0.4901 | 1652853 | 0.8399591 | CS |
| 12 | 0.4889 | 78.7151827403 | 0.6211 | 1.15 | 0.4901 | 980690 | 0.78313497 | CS |
| 26 | 0.77 | 226.470588235 | 0.34 | 1.15 | 0.2728 | 744916 | 0.68365766 | CS |
| 52 | 0.8588 | 341.878980892 | 0.2512 | 1.15 | 0.1732 | 506200 | 0.57216883 | CS |
| 156 | 0.6 | 117.647058824 | 0.51 | 1.15 | 0.1732 | 393820 | 0.51402218 | CS |
| 260 | 0.685 | 161.176470588 | 0.425 | 2.56 | 0.1732 | 1375678 | 0.9684165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16641376 |
| 1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 848798 |
| 1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511798 |
| 1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1328610 |
| 1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1215155 |
| 1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583448 |
| 1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7299 | 0.6667 | 549677 |
| 1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 532704 |
| 1732145400 | 0.737 | 0.051 | 7.43 | 0.7242 | 0.749 | 0.6703 | 1081219 |
| 1732059000 | 0.686 | 0.1162 | 20.39 | 0.5800999 | 0.717999 | 0.5800999 | 1350149 |
| 1731972600 | 0.5698 | 0.0517 | 9.98 | 0.55 | 0.59 | 0.5403 | 472400 |
| 1731713400 | 0.5181 | -0.002 | -0.38 | 0.5192 | 0.5586 | 0.4901 | 592710 |
| 1731627000 | 0.5201 | -0.0899 | -14.74 | 0.6 | 0.605 | 0.519 | 1343079 |
| 1731540600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.64 | 0.605 | 561403 |
| 1731454200 | 0.62 | -0.0642 | -9.38 | 0.65 | 0.6697999 | 0.6011 | 1008089 |
| 1731367800 | 0.6842 | 0.0253 | 3.84 | 0.6535 | 0.7099 | 0.6535 | 717031 |
| 1731108600 | 0.6589 | 0.0022001 | 0.34 | 0.67 | 0.6773 | 0.6409 | 130484 |
| 1731022200 | 0.6566999 | 0.0417999 | 6.80 | 0.615 | 0.6995 | 0.6149 | 536424 |
| 1730935800 | 0.6149 | 0.0149 | 2.48 | 0.63 | 0.63 | 0.5847 | 399661 |
| 1730849400 | 0.6 | -0.008 | -1.32 | 0.608 | 0.62 | 0.6 | 151909 |
| 1730763000 | 0.608 | -0.0008 | -0.13 | 0.6079 | 0.6377 | 0.6002 | 202946 |
| 1730500200 | 0.6088 | -0.0118 | -1.90 | 0.6 | 0.63 | 0.6 | 215291 |
| 1730413800 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.66 | 0.595 | 402953 |
| 1730327400 | 0.64 | -0.0048 | -0.74 | 0.636 | 0.6665 | 0.621 | 504689 |
| 1730241000 | 0.6448 | -0.0202 | -3.04 | 0.6594 | 0.667 | 0.63 | 224453 |
| 1730154600 | 0.665 | 0.035 | 5.56 | 0.63 | 0.6785 | 0.63 | 362126 |
| 1729895400 | 0.63 | -0.0086 | -1.35 | 0.6301 | 0.6582 | 0.605 | 557209 |
| 1729809000 | 0.6385999 | -0.0108 | -1.66 | 0.651 | 0.68 | 0.628 | 237034 |
| 1729722600 | 0.6494 | -0.0186 | -2.78 | 0.66 | 0.675 | 0.6212 | 763950 |
| 1729636200 | 0.668 | -0.0074 | -1.10 | 0.6701 | 0.6899 | 0.653 | 496780 |
| 1729549800 | 0.6754 | -0.0086 | -1.26 | 0.6737 | 0.6964 | 0.6666 | 454726 |
| 1729290600 | 0.684 | -0.0034 | -0.49 | 0.6914 | 0.7153 | 0.6766 | 471848 |
| 1729204200 | 0.6874 | -0.0226 | -3.18 | 0.698 | 0.7199 | 0.665 | 588867 |
| 1729117800 | 0.71 | -0.0094 | -1.31 | 0.71 | 0.72 | 0.6909999 | 335226 |
| 1729031400 | 0.7194 | 0.0093 | 1.31 | 0.7101 | 0.7385 | 0.690001 | 373871 |
| 1728945000 | 0.7101 | 0.0178 | 2.57 | 0.6815 | 0.7195 | 0.6815 | 291576 |
| 1728685800 | 0.6923 | 0.0054 | 0.79 | 0.68 | 0.72 | 0.675 | 257154 |
| 1728599400 | 0.6869 | 0.0159 | 2.37 | 0.6899999 | 0.7167 | 0.6804 | 280703 |
| 1728513000 | 0.671 | -0.0394 | -5.55 | 0.7034 | 0.718 | 0.67 | 711242 |
| 1728426600 | 0.7104 | -0.0695 | -8.91 | 0.7778 | 0.7778 | 0.7039 | 900062 |
| 1728340200 | 0.7799 | 0.0189 | 2.48 | 0.7628 | 0.78 | 0.7354 | 285467 |
| 1728081000 | 0.761 | 0.0236 | 3.20 | 0.74 | 0.7687 | 0.7201 | 287303 |
| 1727994600 | 0.7374 | -0.0128 | -1.71 | 0.753 | 0.798 | 0.7272 | 892469 |
| 1727908200 | 0.7502 | 0.0601 | 8.71 | 0.7 | 0.7799 | 0.6929999 | 741220 |
| 1727821800 | 0.6901 | -0.0729 | -9.55 | 0.7355 | 0.759899 | 0.6899999 | 797364 |
| 1727735400 | 0.763 | -0.0099 | -1.28 | 0.77 | 0.7748 | 0.6879 | 1991110 |
| 1727476200 | 0.7729 | -0.0004 | -0.05 | 0.7685999 | 0.78 | 0.72 | 1546797 |
| 1727389800 | 0.7733 | 0.0233 | 3.11 | 0.7883 | 0.7883 | 0.721 | 1137720 |
| 1727303400 | 0.75 | -0.03 | -3.85 | 0.78 | 0.8 | 0.7362 | 851983 |
| 1727217000 | 0.78 | 0.0092 | 1.19 | 0.8 | 0.8048999 | 0.7402 | 1080902 |
| 1727130600 | 0.7708 | 0.0046 | 0.60 | 0.8 | 0.8199999 | 0.7309 | 2097257 |
| 1726871400 | 0.7662 | 0.0663 | 9.47 | 0.71 | 0.7662 | 0.7020999 | 1651517 |
| 1726785000 | 0.6999 | 0.0314 | 4.70 | 0.7039 | 0.707736 | 0.67 | 547168 |
| 1726698600 | 0.6685 | -0.0008 | -0.12 | 0.68 | 0.7014 | 0.6521 | 683430 |
| 1726612200 | 0.6693 | 0.009 | 1.36 | 0.7 | 0.7054 | 0.6501 | 652523 |
| 1726525800 | 0.6603 | -0.0502 | -7.07 | 0.6951 | 0.7104 | 0.641 | 611267 |
| 1726266600 | 0.7105 | 0.0606 | 9.32 | 0.65 | 0.726 | 0.65 | 910041 |
| 1726180200 | 0.6499 | 0.029 | 4.67 | 0.6239 | 0.6499 | 0.62 | 342398 |
| 1726093800 | 0.6209 | 0.0118 | 1.94 | 0.6211 | 0.6299 | 0.5916 | 563967 |
| 1726007400 | 0.6091 | -0.0477 | -7.26 | 0.66 | 0.6835 | 0.6007 | 1057803 |
| 1725921000 | 0.6568 | -0.0382 | -5.50 | 0.7012 | 0.72 | 0.65 | 809750 |
| 1725661800 | 0.6949999 | -0.0317 | -4.36 | 0.74 | 0.746 | 0.67 | 845974 |
| 1725575400 | 0.7267 | 0.0051 | 0.71 | 0.73 | 0.775 | 0.7124 | 1178292 |
| 1725489000 | 0.7216 | 0.0216 | 3.09 | 0.7155 | 0.7692 | 0.7155 | 1365543 |
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
