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 | -0.08505 | -9.50226244344 | 0.89505 | 0.9495 | 0.8002 | 664429 | 0.88648336 | CS |
| 4 | -0.02 | -2.40963855422 | 0.83 | 1.13 | 0.8002 | 986443 | 0.92629288 | CS |
| 12 | 0.0142 | 1.78436793164 | 0.7958 | 1.13 | 0.68 | 770242 | 0.85170667 | CS |
| 26 | -0.32 | -28.3185840708 | 1.13 | 1.19 | 0.68 | 1013515 | 0.91464951 | CS |
| 52 | 0.0351 | 4.52961672474 | 0.7749 | 1.95 | 0.6174 | 1250466 | 1.05635246 | CS |
| 156 | -7.77 | -90.5594405594 | 8.58 | 14.73 | 0.6174 | 2059101 | 4.05887583 | CS |
| 260 | -14.61 | -94.7470817121 | 15.42 | 29.61 | 0.6174 | 1932831 | 7.806876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.8139999 | -0.0233 | -2.78 | 0.8886 | 0.8886 | 0.8 | 832823 |
| 1731627300 | 0.8373 | -0.0289 | -3.34 | 0.8849 | 0.8849 | 0.831 | 382578 |
| 1731540900 | 0.8662 | -0.0316 | -3.52 | 0.9 | 0.916 | 0.85 | 507418 |
| 1731454500 | 0.8978 | -0.024 | -2.60 | 0.9268 | 0.9495 | 0.8775 | 540057 |
| 1731368100 | 0.9218 | 0.045 | 5.13 | 0.875 | 0.9313 | 0.875 | 918195 |
| 1731108900 | 0.8768 | -0.0054 | -0.61 | 0.89505 | 0.9185 | 0.8643 | 973895 |
| 1731022500 | 0.8822 | -0.0044 | -0.50 | 0.8905 | 0.935 | 0.8721 | 1306372 |
| 1730936100 | 0.8866 | 0.0409 | 4.84 | 0.8801 | 0.9293 | 0.85 | 1068988 |
| 1730849700 | 0.8457 | -0.0873 | -9.36 | 0.925 | 0.9324 | 0.8457 | 830617 |
| 1730763300 | 0.933 | 0.0298 | 3.30 | 0.92 | 0.9486 | 0.9104 | 425204 |
| 1730500500 | 0.9032 | -0.0866 | -8.75 | 0.9926 | 1.02 | 0.8804 | 1698591 |
| 1730414100 | 0.9898 | 0.1496 | 17.81 | 0.9 | 1.1299999 | 0.8796 | 8366773 |
| 1730327700 | 0.8402 | -0.0073 | -0.86 | 0.889899 | 0.889899 | 0.8402 | 350365 |
| 1730241300 | 0.8475 | -0.0525 | -5.83 | 0.8818 | 0.8999 | 0.845 | 312780 |
| 1730154900 | 0.9 | 0.0729001 | 8.81 | 0.8250999 | 0.9 | 0.8250999 | 570309 |
| 1729895700 | 0.8270999 | 0.0111 | 1.36 | 0.827 | 0.84 | 0.8199999 | 266654 |
| 1729809300 | 0.8159999 | -0.0323 | -3.81 | 0.8483 | 0.8648 | 0.8129 | 359503 |
| 1729722900 | 0.8483 | -0.0026 | -0.31 | 0.8585 | 0.8646 | 0.831601 | 255940 |
| 1729636500 | 0.8509 | -0.0035 | -0.41 | 0.8428 | 0.8631 | 0.8348 | 218305 |
| 1729550100 | 0.8544 | -0.0157 | -1.80 | 0.8503 | 0.885 | 0.8423 | 145094 |
| 1729290900 | 0.8701 | 0.0161 | 1.89 | 0.83 | 0.89 | 0.83 | 231213 |
| 1729204500 | 0.854 | 0.006 | 0.71 | 0.85 | 0.869 | 0.84 | 150237 |
| 1729118100 | 0.848 | 0.0108 | 1.29 | 0.8265 | 0.8559 | 0.8211 | 346772 |
| 1729031700 | 0.8372 | -0.0128 | -1.51 | 0.85 | 0.88 | 0.8253 | 215585 |
| 1728945300 | 0.85 | -0.0112 | -1.30 | 0.872 | 0.872 | 0.8407 | 317441 |
| 1728686100 | 0.8612 | 0.0142 | 1.68 | 0.84 | 0.8675 | 0.84 | 169157 |
| 1728599700 | 0.847 | -0.0076 | -0.89 | 0.84 | 0.8583 | 0.8209999 | 519008 |
| 1728513300 | 0.8546 | 0.0116 | 1.38 | 0.84 | 0.8653 | 0.8242 | 578617 |
| 1728426900 | 0.843 | -0.027 | -3.10 | 0.87 | 0.8798 | 0.8409 | 444341 |
| 1728340500 | 0.87 | -0.0174 | -1.96 | 0.9 | 0.9012 | 0.8521 | 736592 |
| 1728081300 | 0.8874 | 0.0064 | 0.73 | 0.879825 | 0.9274 | 0.8402 | 679608 |
| 1727994900 | 0.881 | -0.0029 | -0.33 | 0.87 | 0.929 | 0.8401 | 1796112 |
| 1727908500 | 0.8839 | 0.1265 | 16.70 | 0.7614 | 0.943 | 0.74 | 3061516 |
| 1727822100 | 0.7574 | -0.0726 | -8.75 | 0.83 | 0.83 | 0.7401 | 1168996 |
| 1727735520 | 0.83 | 0.1061 | 14.66 | 0.726 | 0.83 | 0.724 | 1822441 |
| 1727476500 | 0.7239 | 0.0174 | 2.46 | 0.7174 | 0.7282 | 0.6859 | 931321 |
| 1727390100 | 0.7065 | 0.0095001 | 1.36 | 0.701 | 0.723 | 0.68 | 934438 |
| 1727303700 | 0.6969999 | -0.0063 | -0.90 | 0.7088 | 0.726 | 0.68 | 1414343 |
| 1727217300 | 0.7033 | 0.0053 | 0.76 | 0.6994 | 0.7139 | 0.6803 | 640248 |
| 1727130900 | 0.698 | -0.04 | -5.42 | 0.74 | 0.75 | 0.6889999 | 671103 |
| 1726871700 | 0.738 | -0.0011 | -0.15 | 0.74 | 0.75 | 0.722 | 464106 |
| 1726785300 | 0.7391 | 0.0026 | 0.35 | 0.7425 | 0.7599 | 0.7252 | 431886 |
| 1726698900 | 0.7365 | -0.0138 | -1.84 | 0.78 | 0.78 | 0.7365 | 338190 |
| 1726612500 | 0.7503 | -0.0151 | -1.97 | 0.7712 | 0.7813 | 0.7502 | 362764 |
| 1726526100 | 0.7654 | 0.0013 | 0.17 | 0.7689 | 0.800437 | 0.7623 | 413950 |
| 1726266900 | 0.7641 | 0.0283 | 3.85 | 0.7354 | 0.7747 | 0.7354 | 643848 |
| 1726180500 | 0.7358 | 0.0005 | 0.07 | 0.735199 | 0.76 | 0.7201999 | 446045 |
| 1726094100 | 0.7353 | 0.0104 | 1.43 | 0.73 | 0.7499 | 0.7104 | 341850 |
| 1726007700 | 0.7249 | -0.0104 | -1.41 | 0.7364 | 0.7496 | 0.7143 | 290291 |
| 1725921300 | 0.7353 | 0.0051 | 0.70 | 0.73 | 0.769 | 0.73 | 319221 |
| 1725662100 | 0.7302 | -0.0675 | -8.46 | 0.7903 | 0.7903 | 0.7256 | 494557 |
| 1725575700 | 0.7977 | 0.085 | 11.93 | 0.714 | 0.8 | 0.6919999 | 1110040 |
| 1725489300 | 0.7127 | -0.0073 | -1.01 | 0.7251 | 0.7393 | 0.6923 | 504125 |
| 1725402900 | 0.72 | -0.0402 | -5.29 | 0.7443999 | 0.7705999 | 0.711 | 583080 |
| 1725057300 | 0.7602 | -0.0106 | -1.38 | 0.7701 | 0.788999 | 0.7509 | 481269 |
| 1724970900 | 0.7708 | -0.0112 | -1.43 | 0.81 | 0.81 | 0.7705 | 292916 |
| 1724884500 | 0.782 | -0.018 | -2.25 | 0.8 | 0.839899 | 0.7704 | 343343 |
| 1724798100 | 0.8 | -0.021 | -2.56 | 0.8236 | 0.85 | 0.798 | 294901 |
| 1724711700 | 0.8209999 | -0.0125 | -1.50 | 0.835 | 0.8551 | 0.8199999 | 414866 |
| 1724452500 | 0.8335 | 0.0463 | 5.88 | 0.7957999 | 0.836 | 0.79 | 546297 |
| 1724366100 | 0.7872 | -0.0221 | -2.73 | 0.8016 | 0.8098999 | 0.772 | 586957 |
| 1724279700 | 0.8093 | 0.0194 | 2.46 | 0.7899 | 0.8187 | 0.7875 | 493830 |
| 1724193300 | 0.7899 | -0.0243 | -2.98 | 0.8199999 | 0.83 | 0.785 | 464583 |
| 1724106900 | 0.8142 | -0.0041 | -0.50 | 0.8013 | 0.8225 | 0.791 | 565375 |
| 1723847700 | 0.8183 | -0.0158 | -1.89 | 0.8402 | 0.849 | 0.8068999 | 273209 |
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
