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 | 0.13405 | 22.0767457181 | 0.6072 | 0.79 | 0.5906 | 886454 | 0.70076439 | CS |
| 4 | 0.06125 | 9.00735294118 | 0.68 | 0.79 | 0.562 | 693732 | 0.6680582 | CS |
| 12 | -0.71875 | -49.2294520548 | 1.46 | 1.815 | 0.562 | 600246 | 0.92038694 | CS |
| 26 | -1.12875 | -60.3609625668 | 1.87 | 1.98 | 0.562 | 446610 | 1.1737543 | CS |
| 52 | -0.32875 | -30.7242990654 | 1.07 | 2.15 | 0.562 | 355391 | 1.32763069 | CS |
| 156 | -1.65875 | -69.1145833333 | 2.4 | 2.44 | 0.483 | 398085 | 1.19967251 | CS |
| 260 | -2.17875 | -74.6147260274 | 2.92 | 3.16 | 0.483 | 399523 | 1.24442134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.7744 | 0.0844001 | 12.23 | 0.6806 | 0.79 | 0.6806 | 1329569 |
| 1730414100 | 0.6899999 | 0.0183999 | 2.74 | 0.6695 | 0.7187 | 0.6201 | 1031962 |
| 1730327700 | 0.6716 | 0.0497 | 7.99 | 0.6231489 | 0.698 | 0.6146 | 878728 |
| 1730241300 | 0.6219 | -0.0387 | -5.86 | 0.66 | 0.6719 | 0.61 | 338541 |
| 1730154900 | 0.6606 | 0.0757 | 12.94 | 0.6072 | 0.675 | 0.5906 | 811878 |
| 1729895700 | 0.5849 | 0.0229 | 4.07 | 0.5728 | 0.6145 | 0.562 | 291847 |
| 1729809300 | 0.562 | -0.0508 | -8.29 | 0.6347 | 0.6489 | 0.562 | 824079 |
| 1729722900 | 0.6128 | -0.0106 | -1.70 | 0.6153 | 0.62 | 0.5992 | 268467 |
| 1729636500 | 0.6234 | 0.0108 | 1.76 | 0.6126 | 0.6455999 | 0.5931 | 339211 |
| 1729550100 | 0.6126 | -0.0362 | -5.58 | 0.6921 | 0.69755 | 0.6055 | 985136 |
| 1729290900 | 0.6488 | -0.0153 | -2.30 | 0.68 | 0.6844 | 0.6421 | 612027 |
| 1729204500 | 0.6641 | -0.0085 | -1.26 | 0.6622 | 0.6899 | 0.6274 | 190430 |
| 1729118100 | 0.6726 | 0.0595 | 9.70 | 0.62 | 0.6726 | 0.59 | 459184 |
| 1729031700 | 0.6131 | -0.0419 | -6.40 | 0.6741 | 0.68 | 0.5701 | 932846 |
| 1728945300 | 0.655 | -0.0526 | -7.43 | 0.7 | 0.7025 | 0.6499 | 355890 |
| 1728686100 | 0.7076 | 0.0012 | 0.17 | 0.7083 | 0.7106 | 0.6852 | 435305 |
| 1728599700 | 0.7064 | -0.038 | -5.10 | 0.75 | 0.75 | 0.666 | 978559 |
| 1728513300 | 0.7443999 | 0.1008 | 15.66 | 0.65 | 0.755 | 0.6401 | 1402036 |
| 1728426900 | 0.6435999 | 0.0173999 | 2.78 | 0.6258 | 0.673 | 0.6 | 668671 |
| 1728340500 | 0.6262 | -0.0538 | -7.91 | 0.6848 | 0.6898 | 0.6195 | 620428 |
| 1728081300 | 0.68 | -0.012 | -1.73 | 0.71 | 0.71 | 0.6611 | 500857 |
| 1727994900 | 0.6919999 | -0.0578 | -7.71 | 0.73 | 0.73 | 0.67 | 1024597 |
| 1727908500 | 0.7498 | 0.0198 | 2.71 | 0.7358 | 0.7729 | 0.6788 | 1630154 |
| 1727822100 | 0.73 | -0.2188 | -23.06 | 0.9608 | 1.2 | 0.6401 | 5609660 |
| 1727735520 | 0.9488 | -0.1112 | -10.49 | 1.06 | 1.09 | 0.9464 | 802853 |
| 1727476500 | 1.06 | -0.09 | -7.83 | 1.155 | 1.155 | 1.05 | 480098 |
| 1727390100 | 1.15 | -0.03 | -2.54 | 1.19 | 1.21 | 1.095 | 362833 |
| 1727303700 | 1.18 | 0.09 | 7.76 | 1.07 | 1.18 | 1.07 | 565217 |
| 1727217300 | 1.095 | -0.11 | -8.75 | 1.21 | 1.24 | 1.0331 | 860925 |
| 1727130900 | 1.2 | -0.18 | -13.04 | 1.37 | 1.4020999 | 1.19 | 609141 |
| 1726871700 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.49 | 1.3799999 | 1398631 |
| 1726785300 | 1.45 | 0.02 | 1.40 | 1.47 | 1.49 | 1.34 | 486211 |
| 1726698900 | 1.43 | -0.05 | -3.38 | 1.47 | 1.48 | 1.43 | 136521 |
| 1726612500 | 1.48 | 0.01 | 0.68 | 1.49 | 1.52 | 1.4502 | 116540 |
| 1726526100 | 1.47 | 0 | 0.00 | 1.49 | 1.49 | 1.45 | 100059 |
| 1726266900 | 1.47 | -0.03 | -2.00 | 1.51 | 1.5391 | 1.455 | 217405 |
| 1726180500 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.4601 | 147016 |
| 1726094100 | 1.5 | 0.07 | 4.90 | 1.41 | 1.5 | 1.41 | 152697 |
| 1726007700 | 1.43 | -0.1 | -6.54 | 1.53 | 1.55 | 1.43 | 173618 |
| 1725921300 | 1.53 | 0.01 | 0.66 | 1.55 | 1.5699 | 1.5 | 134050 |
| 1725662100 | 1.52 | -0.06 | -3.80 | 1.6299999 | 1.6399999 | 1.5 | 147310 |
| 1725575700 | 1.58 | -0.02 | -1.25 | 1.59 | 1.615 | 1.565 | 82475 |
| 1725489300 | 1.6 | 0.02 | 1.27 | 1.59 | 1.6399999 | 1.59 | 141385 |
| 1725402900 | 1.58 | -0.16 | -9.20 | 1.71 | 1.71 | 1.5 | 383508 |
| 1725057300 | 1.74 | -0.01 | -0.57 | 1.75 | 1.76 | 1.7 | 113342 |
| 1724970900 | 1.75 | 0.01 | 0.57 | 1.77 | 1.77 | 1.72 | 205785 |
| 1724884500 | 1.74 | -0.05 | -2.79 | 1.78 | 1.815 | 1.72 | 153148 |
| 1724798100 | 1.79 | -0.01 | -0.56 | 1.79 | 1.795 | 1.71 | 227819 |
| 1724711700 | 1.8 | 0.05 | 2.86 | 1.78 | 1.8002 | 1.72 | 450866 |
| 1724452500 | 1.75 | 0.08 | 4.79 | 1.7 | 1.78 | 1.68 | 341298 |
| 1724366100 | 1.67 | -0.08 | -4.57 | 1.77 | 1.77 | 1.67 | 145564 |
| 1724279700 | 1.75 | 0 | 0.29 | 1.75 | 1.8 | 1.715 | 256019 |
| 1724193300 | 1.745 | 0.09 | 5.12 | 1.67 | 1.75 | 1.6399999 | 169878 |
| 1724106900 | 1.66 | -0.05 | -2.92 | 1.7 | 1.76 | 1.6399999 | 234207 |
| 1723847700 | 1.71 | 0.05 | 3.01 | 1.6499 | 1.73 | 1.6399999 | 193698 |
| 1723761300 | 1.66 | 0.08 | 5.06 | 1.6 | 1.7 | 1.6 | 260852 |
| 1723674900 | 1.58 | 0 | 0.00 | 1.61 | 1.65 | 1.56 | 143896 |
| 1723588500 | 1.58 | 0.09 | 6.04 | 1.54 | 1.65 | 1.45 | 412009 |
| 1723502100 | 1.49 | 0.02 | 1.36 | 1.46 | 1.5101 | 1.4402 | 257583 |
| 1723242900 | 1.47 | -0.05 | -3.29 | 1.51 | 1.53 | 1.44 | 130426 |
| 1723156500 | 1.52 | 0.1 | 7.04 | 1.44 | 1.52 | 1.41 | 204918 |
| 1723070100 | 1.42 | -0.09 | -5.96 | 1.52 | 1.57 | 1.41 | 271304 |
| 1722983700 | 1.51 | 0.03 | 2.03 | 1.5 | 1.58 | 1.47 | 206243 |
| 1722897300 | 1.48 | -0.08 | -5.13 | 1.45 | 1.55 | 1.41 | 357062 |
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
