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 | -0.0357 | -7.45302713987 | 0.479 | 0.479899 | 0.44 | 388008 | 0.45699283 | CS |
| 4 | -0.0737 | -14.2553191489 | 0.517 | 0.5251 | 0.44 | 681751 | 0.48921091 | CS |
| 12 | -0.0167 | -3.63043478261 | 0.46 | 0.6995 | 0.3952 | 796370 | 0.5160682 | CS |
| 26 | -1.0667 | -70.642384106 | 1.51 | 1.6 | 0.3952 | 1116158 | 0.6007208 | CS |
| 52 | -1.8067 | -80.2977777778 | 2.25 | 2.26 | 0.3952 | 670489 | 0.77311539 | CS |
| 156 | -15.5467 | -97.2276422764 | 15.99 | 17.59 | 0.3952 | 444770 | 2.80342565 | CS |
| 260 | -15.5467 | -97.2276422764 | 15.99 | 17.59 | 0.3952 | 444770 | 2.80342565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 0.4462 | 0 | 0.00 | 0.4462 | 0.4462 | 0.4462 | 0 |
| 1737588900 | 0.4462 | -0.0161 | -3.48 | 0.46 | 0.46 | 0.44 | 533237 |
| 1737502500 | 0.4623 | -0.0056 | -1.20 | 0.4698 | 0.4699 | 0.46 | 200884 |
| 1737156900 | 0.4679 | 0.0006 | 0.13 | 0.479 | 0.479899 | 0.4601 | 429902 |
| 1737070500 | 0.4673 | -0.0027 | -0.57 | 0.47 | 0.475 | 0.4605 | 153508 |
| 1736984100 | 0.47 | -0.005 | -1.05 | 0.4748 | 0.4797 | 0.465 | 362273 |
| 1736897700 | 0.475 | 0.0159 | 3.46 | 0.46 | 0.479 | 0.46 | 202458 |
| 1736811300 | 0.4591 | -0.0042 | -0.91 | 0.465 | 0.4753 | 0.451 | 469329 |
| 1736552100 | 0.4633 | -0.0059 | -1.26 | 0.4747 | 0.4756 | 0.46 | 320530 |
| 1736379300 | 0.4692 | -0.0208 | -4.24 | 0.49 | 0.4999 | 0.4608 | 653184 |
| 1736292900 | 0.49 | 0.0034 | 0.70 | 0.49 | 0.4993 | 0.4864 | 491643 |
| 1736206500 | 0.4866 | 0.0106 | 2.23 | 0.479 | 0.4999 | 0.476 | 567785 |
| 1735947300 | 0.476 | -0.0333 | -6.54 | 0.5181 | 0.5181 | 0.4702 | 978691 |
| 1735860900 | 0.5093 | 0.0096 | 1.92 | 0.5051 | 0.5207 | 0.4997 | 251204 |
| 1735688100 | 0.4997 | -0.0083 | -1.63 | 0.5125999 | 0.5149 | 0.49 | 465436 |
| 1735601700 | 0.508 | 0.002 | 0.40 | 0.506 | 0.5145 | 0.4746 | 4023210 |
| 1735342500 | 0.506 | 0.0005001 | 0.10 | 0.51 | 0.5251 | 0.492 | 865715 |
| 1735256100 | 0.5054999 | 0.0311999 | 6.58 | 0.48 | 0.5132 | 0.4758 | 897351 |
| 1735077840 | 0.4743 | -0.0257 | -5.14 | 0.5012 | 0.5023 | 0.47 | 718378 |
| 1734996900 | 0.5 | -0.0224 | -4.29 | 0.5099 | 0.5224 | 0.475 | 971915 |
| 1734737700 | 0.5224 | -0.0219 | -4.02 | 0.545 | 0.55485 | 0.5224 | 660394 |
| 1734651300 | 0.5443 | 0.0024 | 0.44 | 0.5437 | 0.5645 | 0.5419 | 267972 |
| 1734564900 | 0.5419 | -0.0091 | -1.65 | 0.545 | 0.58 | 0.54 | 493888 |
| 1734478500 | 0.551 | -0.029 | -5.00 | 0.58 | 0.5911999 | 0.551 | 1219340 |
| 1734392100 | 0.58 | -0.0201 | -3.35 | 0.6001 | 0.6233 | 0.58 | 480050 |
| 1734132900 | 0.6001 | -0.0375 | -5.88 | 0.64 | 0.65 | 0.6001 | 613574 |
| 1734046500 | 0.6375999 | 0.0232999 | 3.79 | 0.615 | 0.64 | 0.6102 | 680963 |
| 1733960100 | 0.6143 | -0.0557 | -8.31 | 0.6763 | 0.6794 | 0.6011 | 838366 |
| 1733873700 | 0.67 | 0.0243 | 3.76 | 0.65 | 0.68 | 0.6479 | 595471 |
| 1733787300 | 0.6457 | -0.0243 | -3.63 | 0.5981 | 0.6995 | 0.59 | 1078463 |
| 1733528100 | 0.67 | 0.0677001 | 11.24 | 0.629 | 0.685 | 0.603 | 1447397 |
| 1733441700 | 0.6022999 | 0 | 0.00 | 0.6 | 0.6074 | 0.581 | 508840 |
| 1733355300 | 0.6022999 | -0.0077 | -1.26 | 0.6143 | 0.6143 | 0.5621 | 1102711 |
| 1733268900 | 0.61 | -0.0288 | -4.51 | 0.64 | 0.65 | 0.584 | 971935 |
| 1733182500 | 0.6388 | 0.0189 | 3.05 | 0.63 | 0.65 | 0.62785 | 1176713 |
| 1732917840 | 0.6199 | 0.0594 | 10.60 | 0.58 | 0.644 | 0.575 | 1311972 |
| 1732750500 | 0.5605 | 0.0308001 | 5.81 | 0.535 | 0.58 | 0.535 | 517570 |
| 1732664100 | 0.5296999 | 0.0176999 | 3.46 | 0.5009 | 0.56 | 0.5002 | 561083 |
| 1732577700 | 0.512 | 0.015 | 3.02 | 0.497 | 0.516 | 0.497 | 451419 |
| 1732318500 | 0.497 | 0.013 | 2.69 | 0.4843 | 0.497 | 0.474 | 323324 |
| 1732232100 | 0.484 | 0.02 | 4.31 | 0.464 | 0.5019 | 0.461 | 607809 |
| 1732145700 | 0.464 | -0.0002 | -0.04 | 0.47 | 0.479399 | 0.46 | 287658 |
| 1732059300 | 0.4642 | -0.012 | -2.52 | 0.4787 | 0.4849 | 0.46 | 658674 |
| 1731972900 | 0.4762 | -0.0018 | -0.38 | 0.478 | 0.490999 | 0.463 | 583599 |
| 1731713700 | 0.478 | 0.0023 | 0.48 | 0.4718 | 0.4801 | 0.46205 | 549305 |
| 1731627300 | 0.4757 | -0.0093 | -1.92 | 0.4802 | 0.5004 | 0.456 | 667937 |
| 1731540900 | 0.485 | -0.0002 | -0.04 | 0.5 | 0.51 | 0.485 | 526283 |
| 1731454500 | 0.4852 | -0.0471 | -8.85 | 0.53 | 0.53 | 0.4636 | 1123454 |
| 1731368100 | 0.5323 | 0.0514 | 10.69 | 0.51 | 0.549 | 0.5 | 1338825 |
| 1731108900 | 0.4809 | 0.0709001 | 17.29 | 0.4166 | 0.4848 | 0.4166 | 1479778 |
| 1731022500 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4187 | 0.4 | 853839 |
| 1730936100 | 0.4 | -0.03 | -6.98 | 0.43 | 0.4362 | 0.3952 | 2506028 |
| 1730849700 | 0.43 | -0.0248 | -5.45 | 0.46 | 0.46 | 0.4241 | 1246352 |
| 1730763300 | 0.4548 | 0.01 | 2.25 | 0.4448 | 0.4649 | 0.441 | 1266581 |
| 1730500500 | 0.4448 | -0.0215 | -4.61 | 0.46 | 0.4679 | 0.44 | 1539014 |
| 1730414100 | 0.4663 | -0.0371 | -7.37 | 0.5 | 0.5034 | 0.4612 | 984005 |
| 1730327700 | 0.5034 | 0.0009001 | 0.18 | 0.506 | 0.5089 | 0.5 | 571376 |
| 1730241300 | 0.5024999 | 0.0057999 | 1.17 | 0.5 | 0.5063 | 0.4943 | 1115640 |
| 1730154900 | 0.4967 | 0.0263 | 5.59 | 0.47 | 0.5099 | 0.4502 | 1543580 |
| 1729895700 | 0.4704 | -0.0264 | -5.31 | 0.51 | 0.51 | 0.4401 | 3035042 |
| 1729809300 | 0.4968 | -0.0112 | -2.20 | 0.5 | 0.5089 | 0.488 | 1674151 |
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
