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 | -0.017079 | -1.81691489362 | 0.94 | 1.05 | 0.84 | 1046106 | 0.91331707 | CS |
| 4 | 0.082721 | 9.84539395382 | 0.8402 | 1.3 | 0.83 | 471954 | 0.97208007 | CS |
| 12 | 0.132921 | 16.825443038 | 0.79 | 1.3 | 0.79 | 173663 | 0.97272431 | CS |
| 26 | 0.003021 | 0.328405261441 | 0.9199 | 1.3 | 0.7594 | 119476 | 1.00233462 | CS |
| 52 | -1.107079 | -54.53591133 | 2.03 | 2.03 | 0.7594 | 107963 | 1.11431489 | CS |
| 156 | -9.077079 | -90.77079 | 10 | 10.8834 | 0.7594 | 364439 | 3.5719864 | CS |
| 260 | -9.077079 | -90.77079 | 10 | 10.8834 | 0.7594 | 364439 | 3.5719864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.896163 | 0.024463 | 2.81 | 0.8759 | 0.91 | 0.84 | 190149 |
| 1721342100 | 0.8717 | -0.0983 | -10.13 | 1.01 | 1.01 | 0.8556 | 2891714 |
| 1721255700 | 0.97 | -0.05 | -4.90 | 1.04 | 1.05 | 0.9511 | 1986348 |
| 1721169300 | 1.02 | 0.1 | 10.87 | 0.9698 | 1.04 | 0.9 | 99297 |
| 1721082900 | 0.92 | 0 | 0.00 | 0.94 | 0.98 | 0.8985 | 63021 |
| 1720823700 | 0.92 | -0.0104 | -1.12 | 0.96 | 0.96 | 0.9 | 38839 |
| 1720737300 | 0.9304 | -0.2196 | -19.10 | 1.05 | 1.1552 | 0.882 | 372763 |
| 1720650900 | 1.15 | 0.26 | 28.82 | 0.8891 | 1.28 | 0.87 | 1514455 |
| 1720564500 | 0.8927 | -0.052 | -5.50 | 0.91 | 0.91 | 0.85 | 88453 |
| 1720478100 | 0.9447 | 0.0072 | 0.77 | 0.98 | 0.98 | 0.8901 | 17016 |
| 1720218900 | 0.9375 | 0.0575 | 6.53 | 0.9063 | 0.9642 | 0.8411 | 117601 |
| 1720040640 | 0.88 | -0.0008 | -0.09 | 0.8633 | 0.924 | 0.8633 | 14250 |
| 1719959700 | 0.8808 | -0.0792 | -8.25 | 0.9233 | 0.9233 | 0.833704 | 152650 |
| 1719873300 | 0.96 | -0.19 | -16.52 | 0.9799 | 1.01 | 0.93775 | 308581 |
| 1719614100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1719527700 | 1.15 | 0.11 | 10.05 | 1.09 | 1.3 | 0.9778 | 459174 |
| 1719441300 | 1.045 | 0.08 | 8.41 | 0.951 | 1.06 | 0.9279 | 92821 |
| 1719354900 | 0.9639 | 0.0964 | 11.11 | 0.8848 | 1 | 0.8681 | 69916 |
| 1719268500 | 0.8675 | 0.0375 | 4.52 | 0.8402 | 0.9099 | 0.83 | 18127 |
| 1719009300 | 0.83 | -0.03915 | -4.50 | 0.852 | 0.919999 | 0.81 | 30367 |
| 1718922900 | 0.86915 | -0.02085 | -2.34 | 0.8657 | 0.92 | 0.852 | 8074 |
| 1718750100 | 0.89 | 0.005 | 0.56 | 0.89 | 0.8986 | 0.8601 | 3870 |
| 1718663700 | 0.885 | -0.035 | -3.80 | 0.907 | 0.9199 | 0.852 | 20025 |
| 1718404500 | 0.92 | 0.02 | 2.22 | 0.881 | 0.92 | 0.87 | 20252 |
| 1718318100 | 0.9 | -0.0184 | -2.00 | 0.9184 | 0.97 | 0.881 | 17689 |
| 1718231700 | 0.9184 | -0.0516 | -5.32 | 0.9301 | 0.97 | 0.9184 | 26878 |
| 1718145300 | 0.97 | -0.0016 | -0.16 | 0.9496 | 0.9715 | 0.92 | 9996 |
| 1718058900 | 0.9716 | 0.0016 | 0.16 | 0.93 | 1.03 | 0.925 | 18149 |
| 1717799700 | 0.97 | -0.01 | -1.02 | 0.96 | 1.04 | 0.9362 | 14859 |
| 1717713300 | 0.98 | -0.03 | -2.97 | 1 | 1.05 | 0.95 | 41832 |
| 1717626900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 0.9693 | 42212 |
| 1717540500 | 1.02 | -0.05 | -4.67 | 1.04 | 1.1 | 0.97 | 52349 |
| 1717454100 | 1.07 | 0.08 | 7.54 | 0.9848 | 1.07 | 0.9496 | 38659 |
| 1717194900 | 0.995 | -0.085 | -7.87 | 1.03 | 1.1359 | 0.9615 | 94275 |
| 1717108500 | 1.08 | 0.14 | 14.87 | 0.96 | 1.19 | 0.9456 | 193985 |
| 1717022100 | 0.9402 | -0.0697 | -6.90 | 0.98 | 0.9999 | 0.934899 | 20540 |
| 1716935700 | 1.0099 | 0.06 | 6.31 | 0.95 | 1.0199 | 0.91 | 62544 |
| 1716590100 | 0.95 | 0.02 | 2.15 | 0.94 | 0.979999 | 0.91 | 4487 |
| 1716503700 | 0.93 | -0.02 | -2.11 | 0.984 | 0.9876 | 0.93 | 10854 |
| 1716417300 | 0.95 | 0.0297 | 3.23 | 0.93 | 0.9699 | 0.93 | 7203 |
| 1716330900 | 0.9203 | -0.0097 | -1.04 | 0.97 | 1.0199 | 0.92 | 61294 |
| 1716244500 | 0.93 | 0.0146 | 1.59 | 0.9 | 0.98 | 0.881 | 11307 |
| 1715985300 | 0.9154 | 0.0056 | 0.62 | 0.8762 | 1 | 0.8762 | 21232 |
| 1715898900 | 0.9098 | 0.004049 | 0.45 | 0.89 | 0.9199 | 0.85 | 13029 |
| 1715812500 | 0.905751 | -0.015549 | -1.69 | 0.88 | 0.92 | 0.87 | 19660 |
| 1715726100 | 0.9213 | 0.0013 | 0.14 | 0.9099 | 0.98 | 0.88 | 20383 |
| 1715639700 | 0.92 | -0.1659 | -15.28 | 1.04 | 1.04 | 0.9006 | 21774 |
| 1715380500 | 1.0859 | 0.21 | 24.67 | 0.871 | 1.0859 | 0.871 | 100429 |
| 1715294100 | 0.871 | -0.0091 | -1.03 | 0.8539 | 0.9199 | 0.8539 | 13473 |
| 1715207700 | 0.8801 | 0.0456 | 5.46 | 0.8345 | 0.91 | 0.8345 | 19329 |
| 1715121300 | 0.8345 | -0.0411 | -4.69 | 0.871 | 0.915 | 0.8345 | 9824 |
| 1715034900 | 0.8756 | 0.0212 | 2.48 | 0.8999 | 0.8999 | 0.87 | 11902 |
| 1714775700 | 0.8544 | -0.0256 | -2.91 | 0.9472 | 0.9503 | 0.8345 | 13406 |
| 1714689300 | 0.88 | -0.02 | -2.22 | 0.88 | 0.917 | 0.88 | 4965 |
| 1714602900 | 0.9 | -0.02675 | -2.89 | 0.9597 | 0.9732 | 0.8721 | 13821 |
| 1714516500 | 0.92675 | 0.07675 | 9.03 | 0.99 | 0.99 | 0.831 | 102283 |
| 1714430100 | 0.85 | 0.0543 | 6.82 | 0.79 | 0.86 | 0.79 | 32751 |
| 1714170900 | 0.7957 | 0.0160001 | 2.05 | 0.8196 | 0.8199999 | 0.7798 | 6378 |
| 1714084500 | 0.7796999 | -0.0601 | -7.16 | 0.83 | 0.8499 | 0.7594 | 82505 |
| 1713998100 | 0.8398 | -0.0302 | -3.47 | 0.85 | 0.8701 | 0.8316 | 20619 |
| 1713911700 | 0.87 | 0.03 | 3.57 | 0.835 | 0.89 | 0.8300999 | 28465 |
| 1713825300 | 0.84 | 0.0449 | 5.65 | 0.8098999 | 0.8501 | 0.8001 | 9759 |
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
