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 | 0.0902 | 15.5839668279 | 0.5788 | 0.7 | 0.5369 | 2638374 | 0.58402088 | CS |
| 4 | -0.421 | -38.623853211 | 1.09 | 1.13 | 0.5311 | 3598888 | 0.67732764 | CS |
| 12 | -0.551 | -45.1639344262 | 1.22 | 1.39 | 0.5311 | 3128803 | 0.94289319 | CS |
| 26 | -0.1808 | -21.2755942575 | 0.8498 | 1.6 | 0.5311 | 2644342 | 1.03433885 | CS |
| 52 | -1.351 | -66.8811881188 | 2.02 | 2.02 | 0.5311 | 2409730 | 1.03858479 | CS |
| 156 | -5.641 | -89.3977812995 | 6.31 | 6.68 | 0.5311 | 1508670 | 1.36526476 | CS |
| 260 | -13.201 | -95.1766402307 | 13.87 | 15.95 | 0.5311 | 935008 | 1.66966657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 0.614 | 0.02 | 3.37 | 0.6146 | 0.644 | 0.5813 | 2320278 |
| 1720564500 | 0.594 | 0.0127 | 2.18 | 0.5824 | 0.6178 | 0.562563 | 1856758 |
| 1720478100 | 0.5813 | 0.0324 | 5.90 | 0.5689999 | 0.62 | 0.555 | 4193152 |
| 1720218900 | 0.5489 | -0.0156 | -2.76 | 0.5788 | 0.5788 | 0.5369 | 2183306 |
| 1720040640 | 0.5645 | 0.0202 | 3.71 | 0.5699999 | 0.6067 | 0.5383 | 3137140 |
| 1719959700 | 0.5443 | -0.0451 | -7.65 | 0.5888 | 0.5896 | 0.5311 | 3112879 |
| 1719873300 | 0.5894 | -0.0807 | -12.04 | 0.6091 | 0.6449 | 0.574 | 4441578 |
| 1719614100 | 0.6701 | 0 | 0.00 | 0.6701 | 0.6701 | 0.6701 | 0 |
| 1719527700 | 0.6701 | -0.3299 | -32.99 | 0.8862 | 0.8862 | 0.6311 | 16107688 |
| 1719441300 | 1 | 0.04 | 4.17 | 0.9657 | 1.03 | 0.952134 | 1777870 |
| 1719354900 | 0.96 | -0.05 | -4.95 | 1.01 | 1.03 | 0.9485 | 1712775 |
| 1719268500 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.9665 | 1017867 |
| 1719009300 | 1.01 | 0.05 | 5.21 | 0.97 | 1.02 | 0.9516 | 1442136 |
| 1718922900 | 0.96 | -0.0056 | -0.58 | 0.95 | 0.9937 | 0.9415 | 1228664 |
| 1718750100 | 0.9656 | -0.0264 | -2.66 | 0.9866 | 1.0149999 | 0.9548 | 945779 |
| 1718663700 | 0.992 | -0.028 | -2.75 | 1.02 | 1.03 | 0.9633 | 1160925 |
| 1718404500 | 1.02 | -0.04 | -3.77 | 1.04 | 1.04 | 0.9746 | 1268617 |
| 1718318100 | 1.06 | -0.05 | -4.50 | 1.09 | 1.1299999 | 1.02 | 1261901 |
| 1718231700 | 1.11 | 0.06 | 5.71 | 1.1299999 | 1.1299999 | 1.06 | 1853146 |
| 1718145300 | 1.05 | 0.01 | 0.96 | 1.03 | 1.07 | 1.01 | 579394 |
| 1718058900 | 1.04 | 0.03 | 2.97 | 1.02 | 1.07 | 1.01 | 1674097 |
| 1717799700 | 1.01 | -0.01 | -0.98 | 1 | 1.04 | 0.9816 | 890107 |
| 1717713300 | 1.02 | -0.06 | -5.56 | 1.04 | 1.062 | 1 | 1304945 |
| 1717626900 | 1.08 | 0 | 0.00 | 1.06 | 1.1 | 1.0196 | 1617517 |
| 1717540500 | 1.08 | 0.08 | 8.00 | 0.98 | 1.09 | 0.98 | 2164814 |
| 1717454100 | 1 | -0.01 | -0.99 | 1 | 1.03 | 0.982 | 827264 |
| 1717194900 | 1.01 | 0.03 | 3.49 | 0.9713 | 1.04 | 0.9663 | 913768 |
| 1717108500 | 0.9759 | 0.0414 | 4.43 | 0.9348 | 1 | 0.920701 | 910269 |
| 1717022100 | 0.9345 | -0.0087 | -0.92 | 0.9338 | 0.9658 | 0.9 | 690049 |
| 1716935700 | 0.9432 | 0.0401 | 4.44 | 0.933 | 0.977 | 0.91001 | 1053959 |
| 1716590100 | 0.9031 | 0.003 | 0.33 | 0.8728 | 0.9413 | 0.8602 | 1068394 |
| 1716503700 | 0.9001 | -0.0051 | -0.56 | 0.94 | 0.9404 | 0.8689 | 1469829 |
| 1716417300 | 0.9052 | 0.0085 | 0.95 | 0.88 | 0.949899 | 0.88 | 629816 |
| 1716330900 | 0.8967 | -0.0035 | -0.39 | 0.9 | 0.9037 | 0.86 | 1281552 |
| 1716244500 | 0.9002 | -0.0282 | -3.04 | 0.9 | 0.9198 | 0.881 | 1244359 |
| 1715985300 | 0.9284 | -0.0313 | -3.26 | 0.96 | 0.96 | 0.8997 | 1987625 |
| 1715898900 | 0.9597 | -0.0165 | -1.69 | 0.9659 | 0.9999 | 0.949 | 1429019 |
| 1715812500 | 0.9762 | -0.0092 | -0.93 | 1.02 | 1.02 | 0.96 | 1162483 |
| 1715726100 | 0.9854 | 0.0088 | 0.90 | 0.9796 | 1.02 | 0.9525 | 1849471 |
| 1715639700 | 0.9766 | -0.0734 | -6.99 | 1.06 | 1.07 | 0.9636 | 3271554 |
| 1715380500 | 1.05 | -0.02 | -1.41 | 1.05 | 1.1399999 | 1.04 | 3980935 |
| 1715294100 | 1.065 | 0.02 | 2.40 | 1.05 | 1.1399999 | 1.05 | 6462490 |
| 1715207700 | 1.04 | -0.05 | -4.59 | 1.08 | 1.08 | 1.03 | 1962800 |
| 1715121300 | 1.09 | -0.11 | -9.17 | 1.09 | 1.1299999 | 1.03 | 4749424 |
| 1715034900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.105 | 3279524 |
| 1714775700 | 1.15 | 0.07 | 6.48 | 1.11 | 1.16 | 1.08 | 2841645 |
| 1714689300 | 1.08 | -0.03 | -2.26 | 1.12 | 1.12 | 1.04 | 3089944 |
| 1714602900 | 1.105 | -0.02 | -1.34 | 1.1299999 | 1.1399999 | 1.07 | 3545259 |
| 1714516500 | 1.12 | 0.03 | 2.75 | 1.2 | 1.22 | 1.09 | 4999724 |
| 1714430100 | 1.09 | -0.08 | -6.44 | 1.19 | 1.25 | 1.02 | 21865035 |
| 1714170900 | 1.165 | 0.04 | 3.10 | 1.1399999 | 1.24 | 0.9 | 11090020 |
| 1714084500 | 1.1299999 | -0.16 | -12.40 | 1.29 | 1.29 | 1.11 | 3423697 |
| 1713998100 | 1.29 | 0.06 | 4.88 | 1.26 | 1.29 | 1.22 | 2231370 |
| 1713911700 | 1.23 | -0.13 | -9.56 | 1.36 | 1.3899999 | 1.21 | 3520479 |
| 1713825300 | 1.36 | 0.1 | 7.94 | 1.29 | 1.36 | 1.2 | 2430726 |
| 1713566100 | 1.26 | 0.06 | 5.00 | 1.18 | 1.31 | 1.1799 | 3058442 |
| 1713479700 | 1.2 | 0 | 0.42 | 1.22 | 1.24 | 1.18 | 1730919 |
| 1713393300 | 1.195 | -0.13 | -9.47 | 1.3 | 1.31 | 1.18005 | 2560563 |
| 1713306900 | 1.32 | 0.07 | 5.60 | 1.26 | 1.33 | 1.21 | 2184293 |
| 1713220500 | 1.25 | -0.09 | -6.72 | 1.33 | 1.33 | 1.2 | 2174443 |
| 1712961300 | 1.34 | 0.11 | 8.50 | 1.21 | 1.36 | 1.17 | 5654077 |
| 1712874900 | 1.235 | 0.02 | 1.23 | 1.25 | 1.27 | 1.175 | 1556153 |
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
