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 | -0.0399 | -6.70588235294 | 0.595 | 0.6 | 0.55 | 74740 | 0.57141246 | CS |
| 4 | -0.1949 | -25.9866666667 | 0.75 | 0.777899 | 0.55 | 177432 | 0.62663146 | CS |
| 12 | -0.3949 | -41.5684210526 | 0.95 | 1.1 | 0.55 | 148269 | 0.82702818 | CS |
| 26 | -0.4849 | -46.625 | 1.04 | 1.74 | 0.55 | 596083 | 1.24523528 | CS |
| 52 | -1.1049 | -66.5602409639 | 1.66 | 2.05 | 0.55 | 361721 | 1.25717984 | CS |
| 156 | -7.0249 | -92.6767810026 | 7.58 | 8.3 | 0.55 | 162656 | 1.80568464 | CS |
| 260 | 0.1251 | 29.0930232558 | 0.43 | 23.92 | 0.1933 | 346716 | 2.33281077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 0.5649999 | -0.003 | -0.53 | 0.58 | 0.58 | 0.556 | 31027 |
| 1722292500 | 0.5679999 | -0.0214 | -3.63 | 0.6 | 0.6 | 0.56 | 72133 |
| 1722033300 | 0.5894 | 0.0157 | 2.74 | 0.5699999 | 0.5959 | 0.5595 | 65201 |
| 1721946900 | 0.5737 | 0.0087001 | 1.54 | 0.59 | 0.59 | 0.55 | 67704 |
| 1721860500 | 0.5649999 | -0.0209 | -3.57 | 0.595 | 0.595 | 0.5606 | 137634 |
| 1721774100 | 0.5859 | -0.0021 | -0.36 | 0.59 | 0.6099 | 0.5629999 | 208009 |
| 1721687700 | 0.588 | -0.003 | -0.51 | 0.627 | 0.627 | 0.5609 | 105350 |
| 1721428500 | 0.591 | -0.024 | -3.90 | 0.6252 | 0.6252 | 0.5731 | 100941 |
| 1721342100 | 0.615 | 0.0275 | 4.68 | 0.607 | 0.65 | 0.6 | 208419 |
| 1721255700 | 0.5875 | -0.0325 | -5.24 | 0.62 | 0.62 | 0.5802 | 115334 |
| 1721169300 | 0.62 | -0.058 | -8.55 | 0.64 | 0.6666 | 0.55 | 1462224 |
| 1721082900 | 0.678 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.64 | 105599 |
| 1720823700 | 0.678 | 0.005 | 0.74 | 0.6958 | 0.7246 | 0.6523 | 175305 |
| 1720737300 | 0.673 | -0.042 | -5.87 | 0.72 | 0.73 | 0.65 | 252493 |
| 1720650900 | 0.715 | -0.009 | -1.24 | 0.73 | 0.743 | 0.71 | 74584 |
| 1720564500 | 0.724 | 0.004 | 0.56 | 0.749 | 0.75 | 0.722 | 37779 |
| 1720478100 | 0.72 | -0.033 | -4.38 | 0.7433 | 0.7623 | 0.72 | 69768 |
| 1720218900 | 0.753 | -0.0084 | -1.10 | 0.755 | 0.7695 | 0.73 | 62480 |
| 1720040640 | 0.7614 | 0.0114 | 1.52 | 0.75 | 0.777899 | 0.75 | 19233 |
| 1719959700 | 0.75 | -0.0095 | -1.25 | 0.754 | 0.7779 | 0.75 | 21720 |
| 1719873300 | 0.7594999 | -0.0057 | -0.74 | 0.7641 | 0.799 | 0.756 | 17156 |
| 1719614100 | 0.7652 | 0 | 0.00 | 0.7652 | 0.7652 | 0.7652 | 0 |
| 1719527700 | 0.7652 | 0.0077001 | 1.02 | 0.759 | 0.78 | 0.754 | 32445 |
| 1719441300 | 0.7574999 | 0.0074999 | 1.00 | 0.75 | 0.7779 | 0.747 | 38842 |
| 1719354900 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.725 | 95074 |
| 1719268500 | 0.79 | -0.0184 | -2.28 | 0.8015 | 0.8199999 | 0.79 | 91585 |
| 1719009300 | 0.8084 | -0.0316 | -3.76 | 0.86 | 0.87 | 0.782 | 127826 |
| 1718922900 | 0.84 | -0.0251 | -2.90 | 0.87 | 0.8801 | 0.84 | 57696 |
| 1718750100 | 0.8651 | -0.0463 | -5.08 | 0.89 | 0.9099 | 0.8601 | 106209 |
| 1718663700 | 0.9114 | 0.0056 | 0.62 | 0.9 | 0.9279 | 0.896 | 103931 |
| 1718404500 | 0.9058 | -0.0442 | -4.65 | 0.95 | 0.97 | 0.89 | 84728 |
| 1718318100 | 0.95 | 0.0301 | 3.27 | 0.908 | 0.9598 | 0.8927 | 60823 |
| 1718231700 | 0.9199 | -0.0298 | -3.14 | 0.94 | 0.94 | 0.9 | 150517 |
| 1718145300 | 0.9497 | -0.0103 | -1.07 | 0.9673 | 0.9899 | 0.93 | 117071 |
| 1718058900 | 0.96 | -0.0002 | -0.02 | 0.97 | 1.09 | 0.93 | 481276 |
| 1717799700 | 0.9602 | 0.0064 | 0.67 | 0.96 | 0.9829 | 0.92 | 67266 |
| 1717713300 | 0.9538 | -0.0413 | -4.15 | 0.98 | 0.99 | 0.94 | 117452 |
| 1717626900 | 0.9951 | 0.0001 | 0.01 | 0.99 | 1.03 | 0.9746 | 79421 |
| 1717540500 | 0.995 | -0.045 | -4.33 | 0.98 | 1.0099 | 0.98 | 55848 |
| 1717454100 | 1.04 | 0.06 | 5.78 | 1 | 1.1 | 0.98 | 425315 |
| 1717194900 | 0.9832 | 0.0055 | 0.56 | 0.98 | 1 | 0.9701 | 43687 |
| 1717108500 | 0.9777 | 0.0077 | 0.79 | 0.96 | 0.99 | 0.96 | 29815 |
| 1717022100 | 0.97 | -0.03 | -3.00 | 1 | 1.02 | 0.96 | 117348 |
| 1716935700 | 1 | 0.0026 | 0.26 | 1.01 | 1.02 | 0.96 | 196721 |
| 1716590100 | 0.9974 | 0.0064 | 0.65 | 1 | 1.03 | 0.985 | 77496 |
| 1716503700 | 0.991 | -0.049 | -4.71 | 1.03 | 1.04 | 0.99 | 68552 |
| 1716417300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.06 | 1.01 | 50987 |
| 1716330900 | 1.03 | -0.05 | -4.63 | 1.08 | 1.08 | 1.02 | 50063 |
| 1716244500 | 1.08 | 0.05 | 4.85 | 1.05 | 1.1 | 1.03 | 153328 |
| 1715985300 | 1.03 | -0.01 | -0.96 | 1.02 | 1.05 | 1.02 | 48156 |
| 1715898900 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1 | 103788 |
| 1715812500 | 1.03 | 0.04 | 4.04 | 0.9999 | 1.1 | 0.995 | 362540 |
| 1715726100 | 0.99 | 0.039 | 4.10 | 0.96 | 0.9999 | 0.92 | 248343 |
| 1715639700 | 0.951 | 0.027 | 2.92 | 0.94 | 0.951 | 0.9 | 82095 |
| 1715380500 | 0.924 | -0.0621 | -6.30 | 0.975 | 0.975 | 0.8995 | 149251 |
| 1715294100 | 0.9861 | 0.0261 | 2.72 | 0.88 | 0.9861 | 0.85 | 511529 |
| 1715207700 | 0.96 | 0.05 | 5.49 | 0.95 | 0.9931 | 0.89 | 305921 |
| 1715121300 | 0.91 | -0.04 | -4.21 | 0.95 | 0.96 | 0.8999 | 192633 |
| 1715034900 | 0.95 | -0.08 | -7.77 | 0.9817 | 1.01 | 0.95 | 217142 |
| 1714775700 | 1.03 | 0.08 | 8.38 | 0.95 | 1.17 | 0.95 | 1110199 |
| 1714689300 | 0.9504 | 0.0193 | 2.07 | 0.93 | 0.9611 | 0.93 | 88162 |
| 1714602900 | 0.9311 | -0.1389 | -12.98 | 0.98 | 1.02 | 0.9305 | 384378 |
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
