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 | -0.0008 | -0.166666666667 | 0.48 | 0.5395 | 0.47 | 129128 | 0.49615235 | CS |
| 4 | -0.0208 | -4.16 | 0.5 | 0.58 | 0.45 | 118431 | 0.50710666 | CS |
| 12 | -0.3308 | -40.8395061728 | 0.81 | 0.8938 | 0.45 | 102205 | 0.58684616 | CS |
| 26 | -0.0308 | -6.03921568627 | 0.51 | 1.31 | 0.45 | 105188 | 0.75113316 | CS |
| 52 | -1.0708 | -69.0838709677 | 1.55 | 1.68 | 0.43 | 114949 | 0.73881736 | CS |
| 156 | -10.1308 | -95.4835061263 | 10.61 | 11.57 | 0.43 | 165443 | 2.84144945 | CS |
| 260 | -16.2808 | -97.1408114558 | 16.76 | 18.24 | 0.43 | 190867 | 4.71563587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 0.48 | -0.0008 | -0.17 | 0.508 | 0.508 | 0.48 | 54493 |
| 1722292500 | 0.4808 | 0.0005 | 0.10 | 0.47 | 0.53 | 0.47 | 232579 |
| 1722033300 | 0.4803 | -0.0053 | -1.09 | 0.4922 | 0.5104 | 0.4797 | 85776 |
| 1721946900 | 0.4856 | -0.0514 | -9.57 | 0.54 | 0.54 | 0.48 | 105671 |
| 1721860500 | 0.537 | 0.0385 | 7.72 | 0.5061 | 0.5395 | 0.47 | 174621 |
| 1721774100 | 0.4985 | -0.0215 | -4.13 | 0.51 | 0.51 | 0.4834 | 41493 |
| 1721687700 | 0.52 | -0.0275 | -5.02 | 0.54 | 0.56 | 0.49 | 128509 |
| 1721428500 | 0.5475 | -0.0025 | -0.45 | 0.56 | 0.58 | 0.5475 | 13135 |
| 1721342100 | 0.55 | -0.006 | -1.08 | 0.54 | 0.5649999 | 0.54 | 26891 |
| 1721255700 | 0.556 | 0 | 0.00 | 0.5578999 | 0.579 | 0.54 | 160799 |
| 1721169300 | 0.556 | 0.025 | 4.71 | 0.558 | 0.558 | 0.5 | 229105 |
| 1721082900 | 0.531 | -0.007 | -1.30 | 0.54 | 0.555 | 0.529301 | 66436 |
| 1720823700 | 0.538 | 0.0382 | 7.64 | 0.5129 | 0.5447999 | 0.5 | 63805 |
| 1720737300 | 0.4998 | 0.0147 | 3.03 | 0.4928 | 0.5447999 | 0.49 | 490351 |
| 1720650900 | 0.4851 | -0.0032 | -0.66 | 0.475 | 0.5083 | 0.475 | 35910 |
| 1720564500 | 0.4883 | 0.0103 | 2.15 | 0.4779 | 0.5175999 | 0.4779 | 37449 |
| 1720478100 | 0.478 | 0.008 | 1.70 | 0.4699 | 0.5007 | 0.452 | 109943 |
| 1720218900 | 0.47 | -0.011 | -2.29 | 0.46 | 0.5 | 0.45 | 216064 |
| 1720040640 | 0.481 | -0.009 | -1.84 | 0.5 | 0.5129 | 0.47 | 27401 |
| 1719959700 | 0.49 | -0.02 | -3.92 | 0.51 | 0.55 | 0.48 | 106539 |
| 1719873300 | 0.51 | -0.068 | -11.76 | 0.556 | 0.5689999 | 0.51 | 127370 |
| 1719614100 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1719527700 | 0.578 | 0.017 | 3.03 | 0.5605 | 0.59 | 0.5605 | 20743 |
| 1719441300 | 0.561 | -0.01 | -1.75 | 0.575 | 0.6 | 0.5605 | 25929 |
| 1719354900 | 0.5709999 | -0.019 | -3.22 | 0.6 | 0.6 | 0.5607 | 43025 |
| 1719268500 | 0.59 | -0.0352 | -5.63 | 0.591 | 0.619699 | 0.5652 | 65334 |
| 1719009300 | 0.6252 | 0.0562001 | 9.88 | 0.5795 | 0.649 | 0.5639999 | 128941 |
| 1718922900 | 0.5689999 | -0.042 | -6.87 | 0.6 | 0.6 | 0.5605 | 122532 |
| 1718750100 | 0.611 | -0.0384 | -5.91 | 0.605 | 0.677899 | 0.605 | 238448 |
| 1718663700 | 0.6494 | -0.0244 | -3.62 | 0.68 | 0.6939999 | 0.62 | 75118 |
| 1718404500 | 0.6738 | 0.032099 | 5.00 | 0.668 | 0.8201 | 0.625 | 128401 |
| 1718318100 | 0.641701 | -0.008299 | -1.28 | 0.65 | 0.67 | 0.625 | 57886 |
| 1718231700 | 0.65 | 0.032 | 5.18 | 0.62 | 0.6899999 | 0.62 | 52814 |
| 1718145300 | 0.618 | 0.035 | 6.00 | 0.5830999 | 0.6299 | 0.5830999 | 44726 |
| 1718058900 | 0.583 | -0.033 | -5.36 | 0.6 | 0.629899 | 0.58 | 62465 |
| 1717799700 | 0.616 | -0.0189 | -2.98 | 0.64 | 0.66 | 0.582 | 100855 |
| 1717713300 | 0.6349 | 0.1346 | 26.90 | 0.555 | 0.65 | 0.55 | 227723 |
| 1717626900 | 0.5003 | -0.0797 | -13.74 | 0.63 | 0.654 | 0.5 | 452517 |
| 1717540500 | 0.58 | -0.138 | -19.22 | 0.71 | 0.71 | 0.5518999 | 322322 |
| 1717454100 | 0.718 | 0.018 | 2.57 | 0.7 | 0.72 | 0.6735 | 53772 |
| 1717194900 | 0.7 | 0.0099 | 1.43 | 0.681 | 0.75 | 0.68 | 47782 |
| 1717108500 | 0.6901 | 0.0176 | 2.62 | 0.729 | 0.7499 | 0.6899999 | 67238 |
| 1717022100 | 0.6725 | -0.0687 | -9.27 | 0.71 | 0.74 | 0.6725 | 85688 |
| 1716935700 | 0.7412 | 0.0062 | 0.84 | 0.7413999 | 0.771 | 0.72 | 32034 |
| 1716590100 | 0.735 | 0.0079 | 1.09 | 0.763 | 0.8 | 0.6615 | 66422 |
| 1716503700 | 0.7271 | -0.0339 | -4.45 | 0.79 | 0.81 | 0.71 | 70446 |
| 1716417300 | 0.761 | -0.038799 | -4.85 | 0.81 | 0.846 | 0.756 | 29247 |
| 1716330900 | 0.799799 | -0.007201 | -0.89 | 0.805 | 0.86 | 0.7501 | 102205 |
| 1716244500 | 0.807 | 0 | 0.00 | 0.8053 | 0.8473 | 0.805 | 36030 |
| 1715985300 | 0.807 | -0.0031 | -0.38 | 0.805 | 0.87 | 0.805 | 70761 |
| 1715898900 | 0.8101 | -0.0299 | -3.56 | 0.84 | 0.8938 | 0.8 | 58371 |
| 1715812500 | 0.84 | 0.036 | 4.48 | 0.8299 | 0.8676 | 0.79001 | 141702 |
| 1715726100 | 0.804 | 0.032999 | 4.28 | 0.755 | 0.8353 | 0.755 | 30813 |
| 1715639700 | 0.771001 | 0.011001 | 1.45 | 0.79 | 0.81 | 0.762 | 40061 |
| 1715380500 | 0.76 | -0.065 | -7.88 | 0.83 | 0.8399 | 0.76 | 89167 |
| 1715294100 | 0.825 | 0.0040001 | 0.49 | 0.8293 | 0.8392 | 0.8076 | 56528 |
| 1715207700 | 0.8209999 | 0.001 | 0.12 | 0.81 | 0.8397 | 0.81 | 26818 |
| 1715121300 | 0.8199999 | 0.0198999 | 2.49 | 0.81 | 0.84 | 0.8003 | 22920 |
| 1715034900 | 0.8001 | -0.0101 | -1.25 | 0.8 | 0.84 | 0.79 | 38197 |
| 1714775700 | 0.8102 | -0.0298 | -3.55 | 0.8212 | 0.84 | 0.8 | 33087 |
| 1714689300 | 0.84 | 0.0199 | 2.43 | 0.8199999 | 0.8499 | 0.805 | 60560 |
| 1714602900 | 0.8201 | 0.0005 | 0.06 | 0.8155 | 0.884635 | 0.8 | 19309 |
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
