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 | 0.01 | 1.19047619048 | 0.84 | 0.94 | 0.805 | 40730 | 0.85387679 | CS |
| 4 | -0.0058 | -0.677728441225 | 0.8558 | 0.94 | 0.8025 | 23115 | 0.85943882 | CS |
| 12 | -0.03 | -3.40909090909 | 0.88 | 0.97 | 0.78 | 25345 | 0.88246213 | CS |
| 26 | -0.22 | -20.5607476636 | 1.07 | 1.16 | 0.75 | 33134 | 0.91562199 | CS |
| 52 | -1.7 | -66.6666666667 | 2.55 | 3.25 | 0.75 | 472809 | 2.29366497 | CS |
| 156 | -9.15 | -91.5 | 10 | 22.2 | 0.75 | 272637 | 3.04312437 | CS |
| 260 | -9.15 | -91.5 | 10 | 22.2 | 0.75 | 272637 | 3.04312437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.85 | -0.0145 | -1.68 | 0.86225 | 0.8645 | 0.85 | 10482 |
| 1734651300 | 0.8645 | -0.0045 | -0.52 | 0.851 | 0.869 | 0.8375 | 28945 |
| 1734564900 | 0.869 | 0.0490001 | 5.98 | 0.8199999 | 0.94 | 0.8199999 | 88169 |
| 1734478500 | 0.8199999 | -0.0499 | -5.74 | 0.833 | 0.853637 | 0.805 | 55178 |
| 1734392100 | 0.8699 | 0.0099 | 1.15 | 0.86 | 0.87 | 0.86 | 3671 |
| 1734132900 | 0.86 | 0.02 | 2.38 | 0.84 | 0.88 | 0.84 | 27689 |
| 1734046500 | 0.84 | -0.08 | -8.70 | 0.8314 | 0.85 | 0.8314 | 6349 |
| 1733960100 | 0.92 | 0.0995 | 12.13 | 0.84 | 0.92 | 0.8025 | 18259 |
| 1733873700 | 0.8205 | -0.0379 | -4.42 | 0.8724 | 0.8724 | 0.8199999 | 29655 |
| 1733787300 | 0.8584 | 0.0084 | 0.99 | 0.82516 | 0.8881 | 0.82516 | 20631 |
| 1733528100 | 0.85 | -0.0006 | -0.07 | 0.8131 | 0.88 | 0.8131 | 17317 |
| 1733441700 | 0.8506 | -0.0238 | -2.72 | 0.8479 | 0.8743 | 0.8269 | 27720 |
| 1733355300 | 0.8744 | 0.0094 | 1.09 | 0.88 | 0.8886 | 0.85 | 15339 |
| 1733268900 | 0.865 | 0.0065 | 0.76 | 0.85 | 0.8718 | 0.812663 | 36050 |
| 1733182500 | 0.8585 | -0.0115 | -1.32 | 0.852 | 0.87 | 0.83 | 6178 |
| 1732917840 | 0.87 | -0.01 | -1.14 | 0.8605 | 0.89 | 0.85 | 13263 |
| 1732750500 | 0.88 | 0 | 0.00 | 0.8523 | 0.8842 | 0.85 | 5429 |
| 1732664100 | 0.88 | -0.01 | -1.12 | 0.8898 | 0.89 | 0.83 | 14311 |
| 1732577700 | 0.89 | 0 | 0.00 | 0.8697 | 0.8999 | 0.86 | 7058 |
| 1732318500 | 0.89 | 0.039 | 4.58 | 0.8558 | 0.912 | 0.851 | 17969 |
| 1732232100 | 0.851 | -0.004 | -0.47 | 0.8692 | 0.875001 | 0.85 | 1775 |
| 1732145700 | 0.855 | -0.015 | -1.72 | 0.88 | 0.9 | 0.8457 | 18212 |
| 1732059300 | 0.87 | 0.0001 | 0.01 | 0.831 | 0.87 | 0.8115 | 14076 |
| 1731972900 | 0.8699 | 0.0389 | 4.68 | 0.7999 | 0.8699 | 0.7999 | 16278 |
| 1731713700 | 0.831 | 0.001 | 0.12 | 0.83 | 0.861 | 0.8048999 | 10519 |
| 1731627300 | 0.83 | -0.02 | -2.35 | 0.85 | 0.8954 | 0.83 | 23606 |
| 1731540900 | 0.85 | -0.005 | -0.58 | 0.87 | 0.9 | 0.8309 | 15531 |
| 1731454500 | 0.855 | -0.0239 | -2.72 | 0.8787 | 0.9 | 0.855 | 7011 |
| 1731368100 | 0.8789 | -0.0002 | -0.02 | 0.8844 | 0.8844 | 0.8270999 | 10680 |
| 1731108900 | 0.8791 | -0.0009 | -0.10 | 0.8799 | 0.8799 | 0.8507 | 11472 |
| 1731022500 | 0.88 | 0 | 0.00 | 0.8624 | 0.88 | 0.8599 | 2800 |
| 1730936100 | 0.88 | 0 | 0.00 | 0.88 | 0.9 | 0.85 | 7113 |
| 1730849700 | 0.88 | -0.0106 | -1.19 | 0.854 | 0.9 | 0.85 | 11021 |
| 1730763300 | 0.8906 | 0.0506 | 6.02 | 0.84 | 0.8906 | 0.8201 | 5121 |
| 1730500500 | 0.84 | -0.0094 | -1.11 | 0.8132 | 0.848 | 0.8132 | 2755 |
| 1730414100 | 0.8494 | -0.0107 | -1.24 | 0.8952 | 0.8952 | 0.8025 | 20571 |
| 1730327700 | 0.8601 | -0.0151 | -1.73 | 0.85625 | 0.88 | 0.8444 | 2977 |
| 1730241300 | 0.8752 | -0.0147 | -1.65 | 0.875151 | 0.8752 | 0.875151 | 1493 |
| 1730154900 | 0.8899 | 0 | 0.00 | 0.88 | 0.8899 | 0.8199999 | 5365 |
| 1729895700 | 0.8899 | 0.0299 | 3.48 | 0.91 | 0.91 | 0.8643 | 17689 |
| 1729809300 | 0.86 | -0.0215 | -2.44 | 0.88 | 0.88 | 0.8344 | 14758 |
| 1729722900 | 0.8815 | 0.011601 | 1.33 | 0.8304 | 0.89 | 0.8297 | 16580 |
| 1729636500 | 0.869899 | 0.001099 | 0.13 | 0.89 | 0.89 | 0.8552 | 4314 |
| 1729550100 | 0.8688 | 0.0188 | 2.21 | 0.839 | 0.87 | 0.8302 | 23017 |
| 1729290900 | 0.85 | -0.04 | -4.49 | 0.8978 | 0.8978 | 0.84 | 13646 |
| 1729204500 | 0.89 | -0.03 | -3.26 | 0.9099 | 0.92495 | 0.86 | 49968 |
| 1729118100 | 0.92 | 0.027918 | 3.13 | 0.881 | 0.97 | 0.7825 | 487423 |
| 1729031700 | 0.892082 | 0.045982 | 5.43 | 0.8524 | 0.9 | 0.8461 | 10390 |
| 1728945300 | 0.8461 | -0.0538 | -5.98 | 0.9 | 0.911 | 0.8461 | 5940 |
| 1728686100 | 0.8999 | 0.0698001 | 8.41 | 0.81505 | 0.9 | 0.8 | 12420 |
| 1728599700 | 0.8300999 | 0.0200999 | 2.48 | 0.811 | 0.84 | 0.811 | 4024 |
| 1728513300 | 0.81 | -0.0686 | -7.81 | 0.81 | 0.85 | 0.78 | 35607 |
| 1728426900 | 0.8786 | -0.0065 | -0.73 | 0.8762 | 0.8786 | 0.8159999 | 52872 |
| 1728340500 | 0.8851 | -0.0025 | -0.28 | 0.867 | 0.8851 | 0.8125 | 16401 |
| 1728081300 | 0.8876 | 0 | 0.00 | 0.8867 | 0.8876 | 0.8501 | 4854 |
| 1727994900 | 0.8876 | -0.0124 | -1.38 | 0.88 | 0.8876 | 0.8028 | 15525 |
| 1727908500 | 0.9 | 0.05 | 5.88 | 0.8662 | 0.9366 | 0.8492 | 31847 |
| 1727822100 | 0.85 | -0.029 | -3.30 | 0.869 | 0.88 | 0.85 | 10850 |
| 1727735520 | 0.879 | 0.0178 | 2.07 | 0.8374 | 0.879 | 0.805 | 10294 |
| 1727476500 | 0.8612 | 0.0382 | 4.64 | 0.88 | 0.8884 | 0.8 | 29407 |
| 1727390100 | 0.823 | -0.022 | -2.60 | 0.87 | 0.87 | 0.823 | 16233 |
| 1727303700 | 0.845 | 0.0250001 | 3.05 | 0.84 | 0.8693 | 0.828 | 10844 |
| 1727217300 | 0.8199999 | 0.0199999 | 2.50 | 0.79 | 0.84 | 0.79 | 6662 |
| 1727130900 | 0.8 | -0.021 | -2.56 | 0.8168 | 0.8199999 | 0.8 | 7946 |
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
