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 | -0.0361 | -6.1186440678 | 0.59 | 0.68 | 0.55 | 95238 | 0.62477747 | CS |
| 4 | -0.066 | -10.6468785288 | 0.6199 | 0.687599 | 0.5 | 153010 | 0.58852804 | CS |
| 12 | -0.0835 | -13.1000941324 | 0.6374 | 1.14 | 0.5 | 155095 | 0.73752019 | CS |
| 26 | -0.2836 | -33.8626865672 | 0.8375 | 1.64 | 0.5 | 131485 | 0.83737964 | CS |
| 52 | -1.1561 | -67.6081871345 | 1.71 | 2.84 | 0.5 | 98668 | 1.15458912 | CS |
| 156 | -3.5261 | -86.4240196078 | 4.08 | 7.65 | 0.5 | 309944 | 2.37671846 | CS |
| 260 | -3.5261 | -86.4240196078 | 4.08 | 7.65 | 0.5 | 309944 | 2.37671846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.5538999 | -0.0571 | -9.35 | 0.6057 | 0.6068 | 0.5538999 | 72136 |
| 1734651300 | 0.611 | 0.01 | 1.66 | 0.601 | 0.65 | 0.58 | 41588 |
| 1734564900 | 0.601 | -0.059 | -8.94 | 0.67 | 0.68 | 0.58 | 79267 |
| 1734478500 | 0.66 | 0.04 | 6.45 | 0.62 | 0.67 | 0.58 | 190671 |
| 1734392100 | 0.62 | 0.0512 | 9.00 | 0.5699999 | 0.62 | 0.5506 | 104071 |
| 1734132900 | 0.5688 | -0.0248 | -4.18 | 0.6 | 0.6 | 0.55 | 69721 |
| 1734046500 | 0.5936 | 0.0036 | 0.61 | 0.58 | 0.63 | 0.562 | 62531 |
| 1733960100 | 0.59 | 0.01 | 1.72 | 0.609 | 0.61 | 0.5618 | 89725 |
| 1733873700 | 0.58 | 0.0090001 | 1.58 | 0.5796 | 0.6099 | 0.5511 | 66187 |
| 1733787300 | 0.5709999 | -0.0375 | -6.16 | 0.61 | 0.6413 | 0.56 | 148038 |
| 1733528100 | 0.6085 | -0.0055 | -0.90 | 0.61 | 0.61 | 0.5699999 | 96994 |
| 1733441700 | 0.614 | -0.0017 | -0.28 | 0.6 | 0.6208 | 0.58 | 75140 |
| 1733355300 | 0.6157 | -0.0164 | -2.59 | 0.6321 | 0.6556 | 0.6066 | 59077 |
| 1733268900 | 0.6321 | -0.0059 | -0.92 | 0.6581 | 0.6776 | 0.5854 | 109541 |
| 1733182500 | 0.638 | 0.078 | 13.93 | 0.5997 | 0.687599 | 0.59795 | 284019 |
| 1732917840 | 0.56 | 0.0449 | 8.72 | 0.548 | 0.56 | 0.5101 | 143759 |
| 1732750500 | 0.5151 | -0.0278 | -5.12 | 0.54 | 0.55 | 0.5 | 239728 |
| 1732664100 | 0.5429 | -0.0102 | -1.84 | 0.5881999 | 0.62 | 0.515 | 341812 |
| 1732577700 | 0.5531 | -0.0569 | -9.33 | 0.62 | 0.65 | 0.5407 | 308607 |
| 1732318500 | 0.61 | 0.001 | 0.16 | 0.597 | 0.6199 | 0.5601 | 440725 |
| 1732232100 | 0.609 | 0.0256 | 4.39 | 0.5854 | 0.65 | 0.5699999 | 249640 |
| 1732145700 | 0.5834 | -0.0977 | -14.34 | 0.7 | 0.7 | 0.5341 | 470483 |
| 1732059300 | 0.6811 | 0.0086 | 1.28 | 0.7375 | 0.77 | 0.6578 | 285369 |
| 1731972900 | 0.6725 | -0.087 | -11.45 | 0.76 | 0.89 | 0.6506 | 257293 |
| 1731713700 | 0.7594999 | -0.2305 | -23.28 | 0.9975 | 0.9975 | 0.6899999 | 323893 |
| 1731627300 | 0.99 | -0.055 | -5.26 | 1.03 | 1.055 | 0.9635 | 100300 |
| 1731540900 | 1.045 | 0 | 0.48 | 1.02 | 1.1254 | 1 | 71463 |
| 1731454500 | 1.04 | -0.05 | -4.59 | 1.1399999 | 1.1399999 | 1 | 95300 |
| 1731368100 | 1.09 | 0.15 | 15.34 | 0.9515 | 1.1 | 0.9515 | 116045 |
| 1731108900 | 0.945 | 0.014 | 1.50 | 0.92 | 0.98 | 0.9031 | 27535 |
| 1731022500 | 0.931 | 0.006 | 0.65 | 0.9511 | 0.9815 | 0.9003 | 22947 |
| 1730936100 | 0.925 | 0.015 | 1.65 | 0.92 | 0.98 | 0.8945 | 28546 |
| 1730849700 | 0.91 | -0.0482 | -5.03 | 0.93 | 0.9761 | 0.91 | 50136 |
| 1730763300 | 0.9582 | -0.0798 | -7.69 | 1.01 | 1.04 | 0.941 | 72457 |
| 1730500500 | 1.038 | 0.02 | 1.76 | 1.01 | 1.04 | 0.9356 | 110270 |
| 1730414100 | 1.02 | 0.01 | 0.49 | 1 | 1.05 | 0.9187 | 106318 |
| 1730327700 | 1.0149999 | -0.03 | -2.40 | 1.05 | 1.05 | 1 | 44662 |
| 1730241300 | 1.04 | 0.04 | 4.01 | 1.02 | 1.08 | 0.986 | 79888 |
| 1730154900 | 0.9999 | 0.0799 | 8.68 | 0.91 | 1.01 | 0.8811 | 134476 |
| 1729895700 | 0.92 | 0.001 | 0.11 | 0.97 | 0.98 | 0.9 | 55104 |
| 1729809300 | 0.919 | 0.0391 | 4.44 | 0.863 | 0.95 | 0.863 | 69297 |
| 1729722900 | 0.8799 | -0.0301 | -3.31 | 0.88 | 0.9688 | 0.8199999 | 64232 |
| 1729636500 | 0.91 | -0.0444 | -4.65 | 0.97 | 0.98 | 0.8959 | 51255 |
| 1729550100 | 0.9544 | 0.0154 | 1.64 | 0.93 | 0.97 | 0.9001 | 22662 |
| 1729290900 | 0.939 | 0.0569 | 6.45 | 0.93 | 0.98 | 0.9 | 109036 |
| 1729204500 | 0.8821 | -0.024 | -2.65 | 0.9 | 0.9496 | 0.882 | 50851 |
| 1729118100 | 0.9061 | 0.0061 | 0.68 | 0.9378 | 0.9477 | 0.8823 | 46096 |
| 1729031700 | 0.9 | -0.01 | -1.10 | 0.9773 | 0.981 | 0.86 | 60591 |
| 1728945300 | 0.91 | -0.0611 | -6.29 | 0.9532 | 0.98999 | 0.88 | 114705 |
| 1728686100 | 0.9711 | -0.0489 | -4.79 | 1.02 | 1.02 | 0.9501 | 46568 |
| 1728599700 | 1.02 | 0.11 | 11.48 | 0.9 | 1.0299 | 0.865 | 82606 |
| 1728513300 | 0.915 | 0.0338 | 3.84 | 0.87 | 0.915 | 0.8199999 | 83434 |
| 1728426900 | 0.8812 | -0.0388 | -4.22 | 0.92 | 0.93 | 0.86129 | 54503 |
| 1728340500 | 0.92 | -0.014 | -1.50 | 0.95 | 0.98 | 0.8556 | 258944 |
| 1728081300 | 0.934 | 0.1614 | 20.89 | 0.79 | 0.949999 | 0.78 | 456760 |
| 1727994900 | 0.7726 | 0.0074 | 0.97 | 0.7598 | 0.7836999 | 0.7006 | 105737 |
| 1727908500 | 0.7652 | 0.0162 | 2.16 | 0.7085 | 0.7652 | 0.6206 | 238448 |
| 1727822100 | 0.749 | 0.127 | 20.42 | 0.62 | 0.8096 | 0.5837 | 1464792 |
| 1727735700 | 0.622 | -0.023 | -3.57 | 0.65 | 0.6899 | 0.5741 | 212504 |
| 1727476500 | 0.645 | 0.0076 | 1.19 | 0.6374 | 0.67 | 0.6056 | 135919 |
| 1727390100 | 0.6374 | -0.0144 | -2.21 | 0.6662 | 0.8300999 | 0.5748 | 639178 |
| 1727303700 | 0.6518 | 0.0015 | 0.23 | 0.6494 | 0.679899 | 0.61 | 100888 |
| 1727217300 | 0.6503 | 0.1041 | 19.06 | 0.55 | 0.6899999 | 0.5014999 | 651090 |
| 1727130900 | 0.5462 | -0.047 | -7.92 | 0.6162 | 0.6479 | 0.546 | 136087 |
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
