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 | 0.13 | 20.9677419355 | 0.62 | 0.789 | 0.61 | 255665 | 0.71866842 | CS |
| 4 | -0.0558 | -6.92479523455 | 0.8058 | 0.82 | 0.58 | 245140 | 0.65655814 | CS |
| 12 | -0.5285 | -41.3375048885 | 1.2785 | 1.4799 | 0.5784 | 113150 | 0.72532786 | CS |
| 26 | -0.62 | -45.2554744526 | 1.37 | 1.49 | 0.5784 | 60268 | 0.80150207 | CS |
| 52 | -0.36 | -32.4324324324 | 1.11 | 2.45 | 0.5784 | 49215 | 1.06186545 | CS |
| 156 | -2.62 | -77.7448071217 | 3.37 | 3.59 | 0.5784 | 92115 | 1.44479641 | CS |
| 260 | -2.73 | -78.4482758621 | 3.48 | 6.4 | 0.5784 | 106130 | 2.55656451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.7436 | -0.0454 | -5.75 | 0.79 | 0.8025 | 0.7 | 483465 |
| 1735256100 | 0.789 | 0.1493 | 23.34 | 0.679 | 0.789 | 0.63 | 560263 |
| 1735077840 | 0.6397 | 0.0001001 | 0.02 | 0.64 | 0.672 | 0.628 | 43973 |
| 1734996900 | 0.6395999 | 0.0102999 | 1.64 | 0.6251 | 0.679 | 0.6251 | 142107 |
| 1734737700 | 0.6293 | -0.0007 | -0.11 | 0.63 | 0.6697 | 0.61 | 277304 |
| 1734651300 | 0.63 | 0.0011 | 0.17 | 0.61 | 0.6545 | 0.5903 | 400520 |
| 1734564900 | 0.6289 | 0.0189 | 3.10 | 0.61 | 0.6798999 | 0.6 | 266007 |
| 1734478500 | 0.61 | -0.01 | -1.61 | 0.609 | 0.61 | 0.58 | 135024 |
| 1734392100 | 0.62 | -0.011 | -1.74 | 0.622 | 0.6531 | 0.6061 | 92061 |
| 1734132900 | 0.631 | 0.0034 | 0.54 | 0.651 | 0.651 | 0.6101 | 87141 |
| 1734046500 | 0.6276 | -0.0161 | -2.50 | 0.631 | 0.661 | 0.6101 | 49218 |
| 1733960100 | 0.6437 | -0.0458 | -6.64 | 0.7 | 0.7084 | 0.6095 | 225778 |
| 1733873700 | 0.6895 | 0.0617 | 9.83 | 0.6382 | 0.75 | 0.63 | 791855 |
| 1733787300 | 0.6278 | 0.0147 | 2.40 | 0.602 | 0.64 | 0.585 | 368374 |
| 1733528100 | 0.6131 | -0.0349 | -5.39 | 0.631 | 0.6699 | 0.6076 | 155168 |
| 1733441700 | 0.648 | 0.046 | 7.64 | 0.6321 | 0.69238 | 0.6 | 332857 |
| 1733355300 | 0.602 | 0.0048001 | 0.80 | 0.6251 | 0.67 | 0.591 | 92271 |
| 1733268900 | 0.5971999 | -0.0098 | -1.61 | 0.608 | 0.68 | 0.59 | 199231 |
| 1733182500 | 0.607 | -0.1834 | -23.20 | 0.8129999 | 0.8129999 | 0.58 | 447718 |
| 1732917840 | 0.7904 | -0.0166 | -2.06 | 0.8058 | 0.8199999 | 0.77 | 22732 |
| 1732750500 | 0.807 | 0.021 | 2.67 | 0.79 | 0.85 | 0.76 | 113673 |
| 1732664100 | 0.786 | 0.155 | 24.56 | 0.6682 | 0.81 | 0.6402 | 226168 |
| 1732577700 | 0.631 | 0.014 | 2.27 | 0.615 | 0.72931 | 0.6104 | 113543 |
| 1732318500 | 0.617 | -0.083 | -11.86 | 0.6899999 | 0.6999 | 0.5784 | 370673 |
| 1732232100 | 0.7 | -0.049 | -6.54 | 0.75 | 0.764988 | 0.680101 | 82754 |
| 1732145700 | 0.749 | -0.101 | -11.88 | 0.85 | 0.85 | 0.7101 | 129287 |
| 1732059300 | 0.85 | -0.1326 | -13.49 | 0.983 | 0.984967 | 0.81 | 173301 |
| 1731972900 | 0.9826 | -0.0174 | -1.74 | 1.01 | 1.04 | 0.98 | 40955 |
| 1731713700 | 1 | 0.0199 | 2.03 | 1 | 1.05 | 0.9801 | 14657 |
| 1731627300 | 0.9801 | 0.02 | 2.08 | 1 | 1.04 | 0.9501 | 30043 |
| 1731540900 | 0.9601 | -0.0999 | -9.42 | 1.03 | 1.11 | 0.904 | 95358 |
| 1731454500 | 1.06 | -0.19 | -15.20 | 1.23 | 1.23 | 0.98 | 116039 |
| 1731368100 | 1.25 | -0.01 | -0.79 | 1.24 | 1.32 | 1.22 | 44393 |
| 1731108900 | 1.26 | -0.03 | -1.98 | 1.26 | 1.29 | 1.23 | 7595 |
| 1731022500 | 1.2854 | 0.04 | 2.83 | 1.24 | 1.2999 | 1.22 | 13209 |
| 1730936100 | 1.25 | 0.04 | 3.31 | 1.31 | 1.31 | 1.22 | 12484 |
| 1730849700 | 1.21 | -0.05 | -3.59 | 1.24 | 1.2857 | 1.2 | 7024 |
| 1730763300 | 1.2549999 | -0.06 | -4.53 | 1.34 | 1.34 | 1.23 | 19882 |
| 1730500500 | 1.3145 | 0 | 0.34 | 1.3 | 1.326 | 1.28 | 20731 |
| 1730414100 | 1.31 | 0.07 | 5.65 | 1.33 | 1.33 | 1.21 | 19693 |
| 1730327700 | 1.24 | 0.01 | 0.81 | 1.27 | 1.29 | 1.17 | 14468 |
| 1730241300 | 1.23 | -0.02 | -1.73 | 1.19 | 1.2601 | 1.1400999 | 19210 |
| 1730154900 | 1.2517 | -0.1 | -7.27 | 1.29 | 1.35 | 1.1399999 | 27749 |
| 1729895700 | 1.3499 | 0.02 | 1.50 | 1.31 | 1.3499 | 1.25 | 14058 |
| 1729809300 | 1.33 | -0.01 | -0.75 | 1.32 | 1.35 | 1.32 | 11478 |
| 1729722900 | 1.34 | -0 | -0.07 | 1.37 | 1.4099 | 1.33 | 6675 |
| 1729636500 | 1.341 | 0.01 | 0.68 | 1.32 | 1.3799999 | 1.32 | 9473 |
| 1729550100 | 1.332 | -0.09 | -6.20 | 1.43 | 1.43 | 1.2901 | 23713 |
| 1729290900 | 1.42 | 0.06 | 4.41 | 1.4 | 1.4799 | 1.3676 | 26533 |
| 1729204500 | 1.36 | -0.05 | -3.55 | 1.3899999 | 1.4442 | 1.3299 | 17049 |
| 1729118100 | 1.41 | 0.11 | 8.46 | 1.31 | 1.41 | 1.31 | 10328 |
| 1729031700 | 1.3 | -0.03 | -2.26 | 1.32 | 1.34 | 1.3 | 12346 |
| 1728945300 | 1.33 | -0.02 | -1.48 | 1.35 | 1.4 | 1.2801 | 12205 |
| 1728686100 | 1.35 | 0.02 | 1.50 | 1.3899999 | 1.3899999 | 1.31 | 11154 |
| 1728599700 | 1.33 | 0.01 | 0.76 | 1.3 | 1.35 | 1.3 | 8694 |
| 1728513300 | 1.32 | -0.05 | -3.65 | 1.36 | 1.4044 | 1.29 | 17099 |
| 1728426900 | 1.37 | 0.01 | 0.74 | 1.36 | 1.43 | 1.3343 | 8907 |
| 1728340500 | 1.36 | -0.02 | -1.45 | 1.31 | 1.36 | 1.31 | 4088 |
| 1728081300 | 1.3799999 | 0.07 | 5.34 | 1.29 | 1.4285 | 1.2785 | 27111 |
| 1727994900 | 1.31 | -0.06 | -4.58 | 1.35 | 1.37 | 1.31 | 6611 |
| 1727908500 | 1.3729 | 0.01 | 0.95 | 1.42 | 1.44 | 1.24 | 27984 |
| 1727822100 | 1.36 | -0.07 | -4.90 | 1.41 | 1.49 | 1.36 | 6135 |
| 1727735700 | 1.43 | 0.03 | 2.14 | 1.4 | 1.4386 | 1.326 | 12614 |
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
