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 | 0.0125 | 4.67639356528 | 0.2673 | 0.3079 | 0.2546 | 707257 | 0.26985697 | CS |
| 4 | -0.0244 | -8.02103879027 | 0.3042 | 0.3426 | 0.2546 | 810299 | 0.30210736 | CS |
| 12 | 0.0166 | 6.30699088146 | 0.2632 | 0.344 | 0.2532 | 1235417 | 0.29231017 | CS |
| 26 | -5.7002 | -95.3210702341 | 5.98 | 6.79 | 0.2532 | 2336663 | 0.68329259 | CS |
| 52 | -4.0502 | -93.5381062356 | 4.33 | 6.79 | 0.2532 | 1297524 | 1.03773778 | CS |
| 156 | -8.2602 | -96.7236533958 | 8.54 | 9.98 | 0.2532 | 508289 | 1.57822868 | CS |
| 260 | -20.7202 | -98.6676190476 | 21 | 22 | 0.2532 | 380148 | 2.4882488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 0.2798 | -0.0002 | -0.07 | 0.2765 | 0.2846 | 0.2721 | 284150 |
| 1726266900 | 0.28 | 0.02 | 7.69 | 0.261 | 0.3079 | 0.2599 | 835368 |
| 1726180500 | 0.26 | -0.0084 | -3.13 | 0.273 | 0.273 | 0.2581 | 822271 |
| 1726094100 | 0.2684 | 0.001 | 0.37 | 0.2666 | 0.273 | 0.2546 | 732171 |
| 1726007700 | 0.2674 | 0.001 | 0.38 | 0.2673 | 0.277 | 0.26 | 872189 |
| 1725921300 | 0.2664 | -0.0063 | -2.31 | 0.2728999 | 0.2797 | 0.2615 | 1133770 |
| 1725662100 | 0.2727 | -0.0124 | -4.35 | 0.2834999 | 0.2919 | 0.2727 | 705567 |
| 1725575700 | 0.2851 | -0.0024 | -0.83 | 0.2926 | 0.2955 | 0.2782 | 501940 |
| 1725489300 | 0.2875 | -0.012 | -4.01 | 0.3 | 0.3 | 0.2829999 | 506626 |
| 1725402900 | 0.2995 | -0.0222 | -6.90 | 0.3215 | 0.3215 | 0.2899 | 740692 |
| 1725057300 | 0.3217 | 0.0063 | 2.00 | 0.311 | 0.323 | 0.305 | 688279 |
| 1724970900 | 0.3154 | -0.0032 | -1.00 | 0.3166 | 0.3267 | 0.309 | 769171 |
| 1724884500 | 0.3186 | -0.0114 | -3.45 | 0.3311 | 0.3337 | 0.3086999 | 1122565 |
| 1724798100 | 0.33 | -0.0124 | -3.62 | 0.334 | 0.3392 | 0.325 | 661093 |
| 1724711700 | 0.3424 | 0.0264 | 8.35 | 0.3095 | 0.3426 | 0.3095 | 1169504 |
| 1724452500 | 0.316 | 0.0044 | 1.41 | 0.3129 | 0.324 | 0.3053 | 411446 |
| 1724366100 | 0.3116 | -0.0233 | -6.96 | 0.3282 | 0.333 | 0.305 | 970305 |
| 1724279700 | 0.3348999 | 0.0088999 | 2.73 | 0.3275 | 0.34 | 0.316 | 1131641 |
| 1724193300 | 0.326 | 0.014 | 4.49 | 0.3042 | 0.326 | 0.3081999 | 1368619 |
| 1724106900 | 0.312 | 0.0133 | 4.45 | 0.2998 | 0.327 | 0.2919 | 1169337 |
| 1723847700 | 0.2987 | 0.0087 | 3.00 | 0.2965 | 0.303 | 0.2874 | 715088 |
| 1723761300 | 0.29 | 0.0034 | 1.19 | 0.2881 | 0.298 | 0.2799 | 2071468 |
| 1723674900 | 0.2866 | -0.0133 | -4.43 | 0.301 | 0.301 | 0.2829999 | 1099893 |
| 1723588500 | 0.2999 | -0.0031 | -1.02 | 0.3011 | 0.306 | 0.2955 | 932229 |
| 1723502100 | 0.303 | 0.003 | 1.00 | 0.3 | 0.31 | 0.2849999 | 687413 |
| 1723242900 | 0.3 | -0.0077 | -2.50 | 0.3071 | 0.31 | 0.295 | 1276795 |
| 1723156500 | 0.3076999 | 0.0014999 | 0.49 | 0.299 | 0.314 | 0.289 | 976408 |
| 1723070100 | 0.3062 | -0.0238 | -7.21 | 0.3238 | 0.3238 | 0.2884 | 959485 |
| 1722983700 | 0.33 | 0.0424 | 14.74 | 0.2848 | 0.3439999 | 0.279 | 1565243 |
| 1722897300 | 0.2876 | -0.0017 | -0.59 | 0.28 | 0.295 | 0.2681 | 1371614 |
| 1722638100 | 0.2893 | -0.017 | -5.55 | 0.3 | 0.3195 | 0.2806 | 963465 |
| 1722551700 | 0.3063 | -0.0191 | -5.87 | 0.316 | 0.3196 | 0.2955999 | 819396 |
| 1722465300 | 0.3254 | 0.0057 | 1.78 | 0.3185 | 0.331 | 0.3081 | 970979 |
| 1722378900 | 0.3197 | -0.0093 | -2.83 | 0.323 | 0.3234 | 0.3025 | 1343948 |
| 1722292500 | 0.329 | 0.0214 | 6.96 | 0.3037 | 0.339 | 0.298 | 2055111 |
| 1722033300 | 0.3076 | -0.0014 | -0.45 | 0.304 | 0.309 | 0.2950999 | 616658 |
| 1721946900 | 0.309 | 0.0187 | 6.44 | 0.2919 | 0.31 | 0.2831 | 792458 |
| 1721860500 | 0.2903 | -0.0096 | -3.20 | 0.2909 | 0.2989 | 0.2849999 | 776280 |
| 1721774100 | 0.2999 | 0.0109 | 3.77 | 0.2856 | 0.2999 | 0.2816 | 621126 |
| 1721687700 | 0.289 | 0.009 | 3.21 | 0.28 | 0.289 | 0.2711 | 812367 |
| 1721428500 | 0.28 | -0.0089 | -3.08 | 0.29 | 0.2914 | 0.272 | 1023101 |
| 1721342100 | 0.2889 | -0.0174 | -5.68 | 0.3047 | 0.3062 | 0.2881 | 861243 |
| 1721255700 | 0.3063 | -0.0037 | -1.19 | 0.311 | 0.3139 | 0.2953 | 983041 |
| 1721169300 | 0.31 | 0.005 | 1.64 | 0.3049 | 0.3149 | 0.304 | 1326311 |
| 1721082900 | 0.305 | 0.014 | 4.81 | 0.2892 | 0.305 | 0.2892 | 1252209 |
| 1720823700 | 0.291 | -0.001 | -0.34 | 0.2919 | 0.3009 | 0.2834999 | 1207780 |
| 1720737300 | 0.292 | -0.0007 | -0.24 | 0.2896 | 0.2995 | 0.269 | 1820642 |
| 1720650900 | 0.2927 | 0.0215 | 7.93 | 0.2711 | 0.294 | 0.2701 | 788587 |
| 1720564500 | 0.2712 | 0.002 | 0.74 | 0.2687 | 0.2868 | 0.2647 | 1307224 |
| 1720478100 | 0.2692 | -0.0028 | -1.03 | 0.2718999 | 0.2795 | 0.2611 | 1545912 |
| 1720218900 | 0.272 | -0.008 | -2.86 | 0.28 | 0.2851 | 0.2664 | 822424 |
| 1720040640 | 0.28 | 0 | 0.00 | 0.2799 | 0.2898 | 0.274 | 548619 |
| 1719959700 | 0.28 | -0.0169 | -5.69 | 0.299 | 0.299 | 0.28 | 1054529 |
| 1719873300 | 0.2969 | 0.0357 | 13.67 | 0.2728 | 0.3075 | 0.2725 | 2573826 |
| 1719614100 | 0.2612 | 0 | 0.00 | 0.2612 | 0.2612 | 0.2612 | 0 |
| 1719527700 | 0.2612 | -0.0058 | -2.17 | 0.266 | 0.2745 | 0.2532 | 4076665 |
| 1719441300 | 0.267 | 0.009 | 3.49 | 0.2576 | 0.2713 | 0.2532 | 2331987 |
| 1719354900 | 0.258 | -0.0047 | -1.79 | 0.2632 | 0.2707 | 0.257 | 2393856 |
| 1719268500 | 0.2627 | -0.0075 | -2.78 | 0.2738 | 0.2849999 | 0.2601 | 2228392 |
| 1719009300 | 0.2702 | 0.0086 | 3.29 | 0.2618 | 0.276 | 0.2618 | 1917832 |
| 1718922900 | 0.2616 | 0.0028001 | 1.08 | 0.264 | 0.274 | 0.2587999 | 1836594 |
| 1718750100 | 0.2587999 | -0.0117 | -4.33 | 0.2671 | 0.273 | 0.2559 | 1638934 |
| 1718663700 | 0.2705 | -0.0247 | -8.37 | 0.29 | 0.2947 | 0.27 | 1650634 |
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
