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 | -0.0275 | -6.11111111111 | 0.45 | 0.47212 | 0.42 | 56925 | 0.44080554 | CS |
| 4 | -0.0474 | -10.0872526069 | 0.4699 | 0.4899 | 0.42 | 73111 | 0.45316536 | CS |
| 12 | -0.0663 | -13.5638297872 | 0.4888 | 0.5299 | 0.4 | 87232 | 0.46113427 | CS |
| 26 | -1.2875 | -75.2923976608 | 1.71 | 2.17 | 0.36 | 243989 | 0.80568321 | CS |
| 52 | -0.4475 | -51.4367816092 | 0.87 | 2.17 | 0.36 | 173849 | 0.8170235 | CS |
| 156 | -5.2875 | -92.6007005254 | 5.71 | 6.75 | 0.36 | 218683 | 1.58191984 | CS |
| 260 | -5.2875 | -92.6007005254 | 5.71 | 6.75 | 0.36 | 218683 | 1.58191984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.45 | 0.0032 | 0.72 | 0.4488 | 0.45 | 0.421 | 51021 |
| 1722033300 | 0.4468 | 0.015 | 3.47 | 0.4336 | 0.457499 | 0.425 | 49307 |
| 1721946900 | 0.4318 | -0.0232 | -5.10 | 0.4586 | 0.459981 | 0.42 | 103505 |
| 1721860500 | 0.455 | 0.002501 | 0.55 | 0.4493 | 0.4685 | 0.4493 | 24726 |
| 1721774100 | 0.452499 | 0.012499 | 2.84 | 0.4487 | 0.47212 | 0.4344 | 29355 |
| 1721687700 | 0.44 | 0.01 | 2.33 | 0.45 | 0.4544 | 0.43 | 91844 |
| 1721428500 | 0.43 | -0.004 | -0.92 | 0.4407 | 0.4407 | 0.4299 | 77979 |
| 1721342100 | 0.434 | -0.006 | -1.36 | 0.44 | 0.4501 | 0.43 | 80271 |
| 1721255700 | 0.44 | -0.010499 | -2.33 | 0.4504 | 0.465 | 0.44 | 159002 |
| 1721169300 | 0.450499 | -0.003401 | -0.75 | 0.4538 | 0.4699 | 0.44 | 117115 |
| 1721082900 | 0.4539 | -0.0064 | -1.39 | 0.4602 | 0.4699 | 0.452 | 16509 |
| 1720823700 | 0.4603 | -0.0087 | -1.86 | 0.4689 | 0.48 | 0.46 | 113803 |
| 1720737300 | 0.469 | 0.004 | 0.86 | 0.45 | 0.4797 | 0.45 | 81443 |
| 1720650900 | 0.465 | 0.0049 | 1.06 | 0.458 | 0.4777 | 0.45 | 71569 |
| 1720564500 | 0.4601 | -0.0067 | -1.44 | 0.46 | 0.4798 | 0.45 | 83063 |
| 1720478100 | 0.4668 | 0.003924 | 0.85 | 0.4628 | 0.48 | 0.452101 | 64017 |
| 1720218900 | 0.462876 | -0.007124 | -1.52 | 0.4691 | 0.4866 | 0.46 | 82508 |
| 1720040640 | 0.47 | -0.015 | -3.09 | 0.4849 | 0.4849 | 0.47 | 10131 |
| 1719959700 | 0.485 | 0.0204 | 4.39 | 0.46 | 0.4899 | 0.46 | 94231 |
| 1719873300 | 0.4646 | 0.0092 | 2.02 | 0.4699 | 0.476 | 0.456 | 65126 |
| 1719614100 | 0.4554 | 0 | 0.00 | 0.4554 | 0.4554 | 0.4554 | 0 |
| 1719527700 | 0.4554 | -0.0166 | -3.52 | 0.4615 | 0.4779 | 0.453 | 33303 |
| 1719441300 | 0.472 | 0.003 | 0.64 | 0.479 | 0.479 | 0.453 | 13386 |
| 1719354900 | 0.469 | -0.011 | -2.29 | 0.4846 | 0.4846 | 0.453 | 46987 |
| 1719268500 | 0.48 | 0.0282 | 6.24 | 0.497 | 0.497 | 0.4515 | 69002 |
| 1719009300 | 0.4518 | -0.0072 | -1.57 | 0.46 | 0.49 | 0.4518 | 74699 |
| 1718922900 | 0.459 | -0.0175 | -3.67 | 0.47 | 0.5048 | 0.45545 | 71950 |
| 1718750100 | 0.4765 | -0.0235 | -4.70 | 0.51 | 0.51 | 0.4619 | 77790 |
| 1718663700 | 0.5 | 0.0199 | 4.14 | 0.4883 | 0.5299 | 0.465 | 333190 |
| 1718404500 | 0.4801 | 0.0373 | 8.42 | 0.46 | 0.51 | 0.44 | 181845 |
| 1718318100 | 0.4428 | -0.02405 | -5.15 | 0.4594 | 0.460803 | 0.44 | 61098 |
| 1718231700 | 0.46685 | -0.00265 | -0.56 | 0.4694 | 0.47 | 0.4449 | 58905 |
| 1718145300 | 0.4695 | 0.028 | 6.34 | 0.4415 | 0.4699 | 0.4415 | 36116 |
| 1718058900 | 0.4415 | -0.0291 | -6.18 | 0.469 | 0.469 | 0.429 | 69665 |
| 1717799700 | 0.4706 | -0.0293 | -5.86 | 0.51 | 0.52 | 0.4611 | 66992 |
| 1717713300 | 0.4999 | -0.0099 | -1.94 | 0.519 | 0.52 | 0.4818 | 90817 |
| 1717626900 | 0.5098 | 0.0298 | 6.21 | 0.49 | 0.52 | 0.4601 | 193506 |
| 1717540500 | 0.48 | -0.017 | -3.42 | 0.495 | 0.495 | 0.4607 | 97625 |
| 1717454100 | 0.497 | 0.0257 | 5.45 | 0.494 | 0.5 | 0.46 | 129553 |
| 1717194900 | 0.4713 | 0.0613001 | 14.95 | 0.4099999 | 0.5057 | 0.4099999 | 173319 |
| 1717108500 | 0.4099999 | -0.0025 | -0.61 | 0.4125 | 0.4249 | 0.4 | 56444 |
| 1717022100 | 0.4125 | 0.0109 | 2.71 | 0.413 | 0.42 | 0.4 | 46015 |
| 1716935700 | 0.4016 | -0.009 | -2.19 | 0.429 | 0.429 | 0.4007 | 19261 |
| 1716590100 | 0.4106 | -0.0084 | -2.00 | 0.4216 | 0.4345 | 0.4073 | 57111 |
| 1716503700 | 0.419 | 0.0063 | 1.53 | 0.4 | 0.4283 | 0.4 | 62424 |
| 1716417300 | 0.4127 | -0.0073 | -1.74 | 0.403 | 0.42 | 0.4 | 72866 |
| 1716330900 | 0.42 | -0.0103 | -2.39 | 0.4267 | 0.43 | 0.4011 | 99341 |
| 1716244500 | 0.4303 | 0.0193001 | 4.70 | 0.415 | 0.4303 | 0.4064999 | 82204 |
| 1715985300 | 0.4109999 | -0.0191 | -4.44 | 0.4598 | 0.4622 | 0.4099999 | 171341 |
| 1715898900 | 0.4301 | -0.0133 | -3.00 | 0.44 | 0.4461 | 0.43 | 104835 |
| 1715812500 | 0.4434 | 0.0029 | 0.66 | 0.44 | 0.45 | 0.43 | 124173 |
| 1715726100 | 0.4405 | 0.0004 | 0.09 | 0.44 | 0.4654 | 0.4355 | 111704 |
| 1715639700 | 0.4401 | -0.0199 | -4.33 | 0.47 | 0.472 | 0.4401 | 98986 |
| 1715380500 | 0.46 | -0.0254 | -5.23 | 0.48 | 0.504 | 0.4591 | 114674 |
| 1715294100 | 0.4854 | -0.005299 | -1.08 | 0.48 | 0.5002 | 0.4791 | 68524 |
| 1715207700 | 0.490699 | 0.010699 | 2.23 | 0.4851 | 0.5199 | 0.48 | 55423 |
| 1715121300 | 0.48 | -0.02 | -4.00 | 0.4965 | 0.51 | 0.472 | 147829 |
| 1715034900 | 0.5 | 0.0095 | 1.94 | 0.4888 | 0.521 | 0.48 | 164587 |
| 1714775700 | 0.4905 | 0.0255 | 5.48 | 0.47 | 0.5201 | 0.47 | 439543 |
| 1714689300 | 0.465 | 0.0105 | 2.31 | 0.45 | 0.4699 | 0.442 | 79186 |
| 1714602900 | 0.4545 | 0.0145 | 3.30 | 0.44 | 0.459899 | 0.4311 | 68696 |
| 1714516500 | 0.44 | -0.0111 | -2.46 | 0.46 | 0.46 | 0.4321 | 54807 |
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
