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 | -0.0625 | -8.56164383562 | 0.73 | 0.7338 | 0.6169 | 172726 | 0.66415526 | CS |
| 4 | -0.0925 | -12.1710526316 | 0.76 | 0.76 | 0.6169 | 258931 | 0.68033563 | CS |
| 12 | -0.2425 | -26.6483516484 | 0.91 | 1.36 | 0.6109 | 592460 | 0.86582406 | CS |
| 26 | -4.7125 | -87.592936803 | 5.38 | 5.82 | 0.6109 | 846054 | 1.65102147 | CS |
| 52 | -4.9525 | -88.1227758007 | 5.62 | 11.41 | 0.6109 | 517857 | 2.63315157 | CS |
| 156 | -7.1125 | -91.4203084833 | 7.78 | 11.41 | 0.6109 | 403472 | 4.0378948 | CS |
| 260 | -14.9725 | -95.7320971867 | 15.64 | 18.42 | 0.6109 | 281433 | 5.01116554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.6675 | 0.0264 | 4.12 | 0.646 | 0.6743 | 0.6254 | 206865 |
| 1738625700 | 0.6411 | -0.0065 | -1.00 | 0.6499 | 0.6499 | 0.6169 | 179315 |
| 1738366500 | 0.6476 | -0.0696 | -9.70 | 0.7338 | 0.7338 | 0.63 | 288037 |
| 1738280100 | 0.7171999 | -0.0019 | -0.26 | 0.72 | 0.728259 | 0.68 | 99724 |
| 1738193700 | 0.7191 | -0.0063 | -0.87 | 0.73 | 0.73 | 0.7 | 63828 |
| 1738107300 | 0.7254 | 0.0094 | 1.31 | 0.716 | 0.7439 | 0.6935 | 110116 |
| 1738020900 | 0.716 | -0.0068 | -0.94 | 0.7111 | 0.7478 | 0.676 | 167848 |
| 1737761700 | 0.7228 | 0.0065 | 0.91 | 0.7143 | 0.7299 | 0.6899999 | 231637 |
| 1737675300 | 0.7163 | 0 | 0.00 | 0.7163 | 0.7163 | 0.7163 | 0 |
| 1737588900 | 0.7163 | 0.0043 | 0.60 | 0.7465 | 0.7465 | 0.7017 | 280632 |
| 1737502500 | 0.712 | 0.0347 | 5.12 | 0.708 | 0.7302 | 0.675 | 632761 |
| 1737156900 | 0.6773 | 0.0371 | 5.80 | 0.6402 | 0.6773 | 0.63 | 181775 |
| 1737070500 | 0.6402 | -0.0232 | -3.50 | 0.655 | 0.6877 | 0.63 | 251793 |
| 1736984100 | 0.6634 | 0.0077001 | 1.17 | 0.6616 | 0.6875 | 0.636 | 300094 |
| 1736897700 | 0.6556999 | 0.0206999 | 3.26 | 0.66 | 0.6781 | 0.6264999 | 217036 |
| 1736811300 | 0.635 | -0.0251 | -3.80 | 0.6664 | 0.705 | 0.6201 | 291972 |
| 1736552100 | 0.6601 | -0.0396 | -5.66 | 0.729 | 0.729 | 0.65 | 483290 |
| 1736379300 | 0.6997 | -0.0503 | -6.71 | 0.7429 | 0.76 | 0.6899999 | 366248 |
| 1736292900 | 0.75 | 0.0763 | 11.33 | 0.68 | 0.755 | 0.68 | 571731 |
| 1736206500 | 0.6737 | -0.0263 | -3.76 | 0.7032 | 0.71 | 0.652 | 652039 |
| 1735947300 | 0.7 | -0.0026 | -0.37 | 0.7094 | 0.7224 | 0.674 | 574789 |
| 1735860900 | 0.7026 | 0.0025001 | 0.36 | 0.71625 | 0.7425 | 0.6713 | 704303 |
| 1735688100 | 0.7000999 | 0.0001 | 0.01 | 0.6654 | 0.7429 | 0.6654 | 1044420 |
| 1735601700 | 0.7 | 0.0157 | 2.29 | 0.7 | 0.7108 | 0.65 | 871906 |
| 1735342500 | 0.6843 | 0.0356 | 5.49 | 0.6425 | 0.6918 | 0.6202 | 1032915 |
| 1735256100 | 0.6487 | -0.0372 | -5.42 | 0.68 | 0.7108 | 0.62 | 1506113 |
| 1735077840 | 0.6859 | -0.0176 | -2.50 | 0.7 | 0.7332999 | 0.6705 | 305752 |
| 1734996900 | 0.7035 | 0.0093 | 1.34 | 0.7137 | 0.7324 | 0.6899999 | 400670 |
| 1734737700 | 0.6942 | 0.0179 | 2.65 | 0.67 | 0.7380989 | 0.648201 | 1504082 |
| 1734651300 | 0.6763 | 0.0332 | 5.16 | 0.6681 | 0.6879999 | 0.6109 | 601670 |
| 1734564900 | 0.6431 | -0.0569 | -8.13 | 0.71 | 0.71 | 0.621201 | 629648 |
| 1734478500 | 0.7 | -0.018 | -2.51 | 0.731052 | 0.731052 | 0.671 | 402205 |
| 1734392100 | 0.718 | -0.0429 | -5.64 | 0.76 | 0.788 | 0.684 | 684345 |
| 1734132900 | 0.7609 | -0.0417 | -5.20 | 0.8469 | 0.8469 | 0.7201 | 534455 |
| 1734046500 | 0.8026 | -0.0719 | -8.22 | 0.8615 | 0.8744 | 0.7725 | 471834 |
| 1733960100 | 0.8745 | -0.001 | -0.11 | 0.89 | 0.9018 | 0.831 | 371614 |
| 1733873700 | 0.8755 | -0.0745 | -7.84 | 0.9204 | 0.954 | 0.8676 | 396458 |
| 1733787300 | 0.95 | -0.06 | -5.94 | 0.9901 | 1.02 | 0.95 | 510582 |
| 1733528100 | 1.01 | -0.05 | -4.72 | 1.09 | 1.15 | 1 | 748414 |
| 1733441700 | 1.06 | -0.13 | -10.92 | 1.17 | 1.2 | 1.05 | 1097239 |
| 1733355300 | 1.19 | 0.01 | 0.85 | 1.135 | 1.25 | 1.1302 | 831672 |
| 1733268900 | 1.18 | -0.1 | -7.45 | 1.254 | 1.3 | 1.15 | 507553 |
| 1733182500 | 1.275 | -0.01 | -0.39 | 1.31 | 1.32 | 1.1901 | 712101 |
| 1732917840 | 1.28 | 0.04 | 3.23 | 1.27 | 1.2899 | 1.11 | 629764 |
| 1732750500 | 1.24 | 0.13 | 11.71 | 1.15 | 1.36 | 1.1299999 | 1856887 |
| 1732664100 | 1.11 | 0.12 | 12.01 | 0.9745 | 1.15 | 0.9703 | 1335281 |
| 1732577700 | 0.991 | -0.0035 | -0.35 | 0.99 | 1.025 | 0.99 | 348710 |
| 1732318500 | 0.9945 | 0.0045 | 0.45 | 0.9603 | 1.02 | 0.9602 | 544821 |
| 1732232100 | 0.99 | 0.1026 | 11.56 | 0.896 | 1.09 | 0.85 | 2801834 |
| 1732145700 | 0.8874 | -0.0026 | -0.29 | 0.89 | 0.92 | 0.8495 | 281677 |
| 1732059300 | 0.89 | 0.0018 | 0.20 | 0.8731 | 0.89 | 0.8031 | 399276 |
| 1731972900 | 0.8882 | 0.0547 | 6.56 | 0.810001 | 0.8884 | 0.8055 | 368599 |
| 1731713700 | 0.8335 | -0.0298 | -3.45 | 0.892 | 0.892 | 0.7919 | 270999 |
| 1731627300 | 0.8633 | 0.0178 | 2.11 | 0.85 | 0.94 | 0.8349 | 442293 |
| 1731540900 | 0.8455 | -0.0745 | -8.10 | 0.9201 | 0.9284 | 0.8286 | 334224 |
| 1731454500 | 0.92 | -0.0419 | -4.36 | 0.99 | 0.9999 | 0.87 | 610566 |
| 1731368100 | 0.9619 | 0.132 | 15.91 | 0.856 | 0.98 | 0.8315 | 1188827 |
| 1731108900 | 0.8299 | 0.1256 | 17.83 | 0.7158 | 0.83 | 0.7145 | 1610303 |
| 1731022500 | 0.7043 | -0.042 | -5.63 | 0.73 | 0.7729 | 0.7043 | 1410870 |
| 1730936100 | 0.7463 | -0.0512 | -6.42 | 0.8296 | 0.8666 | 0.7411 | 1694281 |
| 1730849700 | 0.7975 | -0.6325 | -44.23 | 0.8559 | 0.9364 | 0.7472 | 3488448 |
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
