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 | -0.01 | -2.5 | 0.4 | 0.41 | 0.37 | 66960 | 0.39612117 | CS |
| 4 | 0.025 | 6.84931506849 | 0.365 | 0.425 | 0.345 | 62178 | 0.39818706 | CS |
| 12 | -0.025 | -6.02409638554 | 0.415 | 0.455 | 0.33 | 88373 | 0.40553932 | CS |
| 26 | 0.16 | 69.5652173913 | 0.23 | 0.455 | 0.195 | 94908 | 0.35764904 | CS |
| 52 | 0.02 | 5.40540540541 | 0.37 | 0.48 | 0.195 | 95565 | 0.31582512 | CS |
| 156 | -1.01 | -72.1428571429 | 1.4 | 1.85 | 0.195 | 74416 | 0.50864354 | CS |
| 260 | -1.11 | -74 | 1.5 | 3.13 | 0.195 | 82513 | 0.92943349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.39 | -0.015 | -3.70 | 0.39 | 0.4 | 0.39 | 111078 |
| 1721423100 | 0.405 | 0.025 | 6.58 | 0.38 | 0.405 | 0.37 | 112547 |
| 1721336700 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.375 | 35700 |
| 1721250300 | 0.375 | -0.025 | -6.25 | 0.4 | 0.405 | 0.375 | 55155 |
| 1721163900 | 0.4 | -0.005 | -1.23 | 0.395 | 0.4099999 | 0.395 | 85100 |
| 1721077500 | 0.405 | -0.005 | -1.22 | 0.4 | 0.4099999 | 0.4 | 46300 |
| 1720818300 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 75405 |
| 1720731900 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.425 | 0.4099999 | 141778 |
| 1720645500 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.42 | 0.4 | 161493 |
| 1720559100 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 70500 |
| 1720472700 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 36000 |
| 1720213500 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 119490 |
| 1720127100 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.38 | 54350 |
| 1720040700 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.38 | 9000 |
| 1719954300 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 12500 |
| 1719608700 | 0.365 | 0.015 | 4.29 | 0.375 | 0.38 | 0.355 | 36276 |
| 1719522300 | 0.35 | -0.025 | -6.67 | 0.365 | 0.365 | 0.3449999 | 60300 |
| 1719435900 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.36 | 22500 |
| 1719349500 | 0.37 | 0.005 | 1.37 | 0.38 | 0.39 | 0.37 | 35480 |
| 1719263100 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 11500 |
| 1719003900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.355 | 110100 |
| 1718917500 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.35 | 122429 |
| 1718831100 | 0.36 | 0.01 | 2.86 | 0.365 | 0.365 | 0.36 | 27639 |
| 1718744700 | 0.35 | -0.03 | -7.89 | 0.375 | 0.38 | 0.3449999 | 248330 |
| 1718658300 | 0.38 | 0.01 | 2.70 | 0.395 | 0.395 | 0.375 | 16150 |
| 1718399100 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 114610 |
| 1718312700 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 14000 |
| 1718226300 | 0.395 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.395 | 20284 |
| 1718139900 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 120250 |
| 1718053440 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 37250 |
| 1717794300 | 0.4099999 | -0.025 | -5.75 | 0.415 | 0.425 | 0.405 | 166879 |
| 1717707900 | 0.435 | 0.045 | 11.54 | 0.405 | 0.435 | 0.405 | 45248 |
| 1717621500 | 0.39 | -0.025 | -6.02 | 0.415 | 0.415 | 0.39 | 59189 |
| 1717535100 | 0.415 | -0.025 | -5.68 | 0.435 | 0.435 | 0.415 | 30331 |
| 1717448700 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.43 | 29800 |
| 1717189500 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.43 | 281267 |
| 1717103100 | 0.455 | 0.02 | 4.60 | 0.445 | 0.455 | 0.445 | 172800 |
| 1717016700 | 0.435 | -0.01 | -2.25 | 0.44 | 0.445 | 0.435 | 113301 |
| 1716930300 | 0.445 | 0.015 | 3.49 | 0.43 | 0.445 | 0.43 | 194140 |
| 1716843900 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.415 | 26615 |
| 1716584700 | 0.43 | 0.01 | 2.38 | 0.425 | 0.435 | 0.42 | 115984 |
| 1716498300 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.415 | 195200 |
| 1716411900 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 74400 |
| 1716325500 | 0.44 | 0.005 | 1.15 | 0.44 | 0.445 | 0.425 | 348569 |
| 1715979900 | 0.435 | 0.03 | 7.41 | 0.415 | 0.435 | 0.4099999 | 253080 |
| 1715893500 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 107200 |
| 1715807100 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 64015 |
| 1715720700 | 0.4 | 0.015 | 3.90 | 0.395 | 0.4 | 0.38 | 24820 |
| 1715634300 | 0.385 | -0.005 | -1.28 | 0.385 | 0.39 | 0.38 | 47500 |
| 1715375100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.38 | 78521 |
| 1715288700 | 0.385 | 0.01 | 2.67 | 0.38 | 0.395 | 0.38 | 80850 |
| 1715202300 | 0.375 | 0.01 | 2.74 | 0.365 | 0.39 | 0.365 | 70500 |
| 1715115900 | 0.365 | 0.015 | 4.29 | 0.365 | 0.38 | 0.36 | 68075 |
| 1715029500 | 0.35 | -0.035 | -9.09 | 0.38 | 0.4099999 | 0.33 | 248465 |
| 1714770300 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 13000 |
| 1714683900 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.38 | 61245 |
| 1714597500 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 11500 |
| 1714511100 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 64337 |
| 1714424700 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4099999 | 66365 |
| 1714165500 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.415 | 22166 |
| 1714079100 | 0.425 | 0.0150001 | 3.66 | 0.43 | 0.435 | 0.395 | 395569 |
| 1713992700 | 0.4099999 | 0.0199999 | 5.13 | 0.38 | 0.4099999 | 0.38 | 95689 |
| 1713906300 | 0.39 | 0.015 | 4.00 | 0.38 | 0.39 | 0.375 | 74279 |
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
