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 | 0.0043 | 1.12154407929 | 0.3834 | 0.416 | 0.3219 | 391491 | 0.3743992 | CS |
| 4 | 0.0677 | 21.15625 | 0.32 | 0.45 | 0.221 | 2198573 | 0.35793804 | CS |
| 12 | -0.2223 | -36.4426229508 | 0.61 | 0.65 | 0.221 | 916352 | 0.37648457 | CS |
| 26 | -0.8323 | -68.2213114754 | 1.22 | 1.46 | 0.221 | 617585 | 0.57492628 | CS |
| 52 | -4.6123 | -92.246 | 5 | 5 | 0.221 | 578920 | 1.08881958 | CS |
| 156 | -4.6123 | -92.246 | 5 | 5 | 0.221 | 578920 | 1.08881958 | CS |
| 260 | -4.6123 | -92.246 | 5 | 5 | 0.221 | 578920 | 1.08881958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 0.38751 | -0.01109 | -2.78 | 0.3856 | 0.416 | 0.360101 | 380856 |
| 1720219200 | 0.3986 | 0.0649 | 19.45 | 0.34 | 0.3986 | 0.34 | 504384 |
| 1720040640 | 0.3337 | -0.0393 | -10.54 | 0.4 | 0.4 | 0.3219 | 440501 |
| 1719960000 | 0.373 | -0.0238 | -6.00 | 0.388 | 0.4008 | 0.3633 | 344164 |
| 1719873600 | 0.3968 | -0.0174 | -4.20 | 0.3834 | 0.409899 | 0.382 | 276914 |
| 1719614400 | 0.4142 | 0 | 0.00 | 0.4142 | 0.4142 | 0.4142 | 0 |
| 1719528000 | 0.4142 | -0.0156 | -3.63 | 0.419 | 0.4199 | 0.3832 | 442202 |
| 1719441600 | 0.4298 | 0.055 | 14.67 | 0.37 | 0.4475 | 0.3584 | 1109720 |
| 1719355200 | 0.3748 | -0.0388 | -9.38 | 0.3742 | 0.3999 | 0.35 | 748298 |
| 1719268800 | 0.4136 | -0.0115 | -2.71 | 0.4 | 0.419 | 0.38 | 951786 |
| 1719009600 | 0.4251 | 0.0051 | 1.21 | 0.4293 | 0.45 | 0.3773 | 6290495 |
| 1718923200 | 0.42 | 0.1008 | 31.58 | 0.336 | 0.4246 | 0.3291 | 11680420 |
| 1718750400 | 0.3192 | 0.0172 | 5.70 | 0.2959 | 0.3232 | 0.2849999 | 377200 |
| 1718664000 | 0.302 | 0.014 | 4.86 | 0.2782 | 0.3039 | 0.275 | 549379 |
| 1718404800 | 0.288 | 0.032 | 12.50 | 0.2539 | 0.3449999 | 0.2539 | 2847090 |
| 1718318400 | 0.256 | -0.014 | -5.19 | 0.25 | 0.2698999 | 0.221 | 1239158 |
| 1718232000 | 0.27 | -0.0081 | -2.91 | 0.281 | 0.3031 | 0.254 | 9543207 |
| 1718145600 | 0.2781 | -0.0066 | -2.32 | 0.31 | 0.31 | 0.254 | 1830448 |
| 1718059200 | 0.2847 | -0.0153 | -5.10 | 0.32 | 0.32 | 0.2809 | 190667 |
| 1717800000 | 0.3 | -0.0183 | -5.75 | 0.32 | 0.3299 | 0.276 | 261291 |
| 1717713600 | 0.3183 | -0.0087 | -2.66 | 0.33 | 0.33 | 0.3061 | 107035 |
| 1717627200 | 0.327 | -0.0094 | -2.79 | 0.3375 | 0.3488 | 0.3 | 368998 |
| 1717540800 | 0.3364 | -0.0096 | -2.77 | 0.335 | 0.347099 | 0.328 | 97321 |
| 1717454400 | 0.3459999 | 0.002 | 0.58 | 0.3515 | 0.3645 | 0.3315 | 120224 |
| 1717195200 | 0.3439999 | 0.0019999 | 0.58 | 0.35 | 0.357024 | 0.34 | 94490 |
| 1717108800 | 0.342 | 0.004 | 1.18 | 0.3306 | 0.3499 | 0.3306 | 92993 |
| 1717022400 | 0.338 | -0.0065 | -1.89 | 0.34 | 0.3617 | 0.33 | 139517 |
| 1716936000 | 0.3444999 | 0.0087999 | 2.62 | 0.34 | 0.359 | 0.34 | 113911 |
| 1716590400 | 0.3357 | -0.0313 | -8.53 | 0.3897 | 0.39 | 0.3 | 717709 |
| 1716504000 | 0.367 | 0.0045 | 1.24 | 0.37 | 0.3711999 | 0.35 | 219014 |
| 1716417600 | 0.3625 | -0.0082 | -2.21 | 0.37 | 0.3706999 | 0.35 | 230803 |
| 1716331200 | 0.3706999 | -0.0198 | -5.07 | 0.4 | 0.4 | 0.35 | 510528 |
| 1716244800 | 0.3905 | 0.0003 | 0.08 | 0.3989 | 0.4011 | 0.36 | 456659 |
| 1715985600 | 0.3902 | -0.0098 | -2.45 | 0.4097 | 0.42 | 0.3902 | 297283 |
| 1715899200 | 0.4 | -0.0129 | -3.12 | 0.43 | 0.43 | 0.3901 | 237291 |
| 1715812800 | 0.4129 | -0.0649 | -13.58 | 0.4345 | 0.4379 | 0.39 | 426400 |
| 1715726400 | 0.4778 | 0.0088 | 1.88 | 0.402 | 0.5052 | 0.402 | 261683 |
| 1715640000 | 0.469 | 0.0473 | 11.22 | 0.4476 | 0.477 | 0.386 | 355916 |
| 1715380800 | 0.4217 | -0.0254 | -5.68 | 0.45 | 0.45 | 0.42 | 109084 |
| 1715294400 | 0.4471 | 0.0098 | 2.24 | 0.446 | 0.4471 | 0.4202 | 70964 |
| 1715208000 | 0.4373 | 0.0173 | 4.12 | 0.4321 | 0.448 | 0.42 | 96068 |
| 1715121600 | 0.42 | -0.005 | -1.18 | 0.42 | 0.44 | 0.4109999 | 145018 |
| 1715035200 | 0.425 | -0.0021 | -0.49 | 0.44 | 0.46 | 0.4201 | 171078 |
| 1714776000 | 0.4271 | 0.0086 | 2.05 | 0.418 | 0.44 | 0.4099999 | 145068 |
| 1714689600 | 0.4185 | -0.0125 | -2.90 | 0.4533 | 0.4533 | 0.4099999 | 266536 |
| 1714603200 | 0.431 | -0.016 | -3.58 | 0.427 | 0.48 | 0.401 | 411333 |
| 1714516800 | 0.447 | -0.003 | -0.67 | 0.5059 | 0.51 | 0.42 | 263859 |
| 1714430400 | 0.45 | -0.004 | -0.88 | 0.4831 | 0.5033 | 0.45 | 333395 |
| 1714171200 | 0.454 | -0.0011 | -0.24 | 0.4358 | 0.4731 | 0.4358 | 170370 |
| 1714084800 | 0.4551 | -0.0148 | -3.15 | 0.454 | 0.469 | 0.44 | 263909 |
| 1713998400 | 0.4699 | -0.0232 | -4.70 | 0.5032 | 0.5032 | 0.4374 | 291596 |
| 1713912000 | 0.4931 | 0.0024 | 0.49 | 0.489 | 0.5259 | 0.44 | 381186 |
| 1713825600 | 0.4907 | -0.0793 | -13.91 | 0.5605 | 0.58 | 0.4746 | 467146 |
| 1713566400 | 0.5699999 | 0.0752999 | 15.22 | 0.52 | 0.6489 | 0.5 | 1262557 |
| 1713480000 | 0.4947 | 0.1088 | 28.19 | 0.47 | 0.5215 | 0.44 | 487455 |
| 1713393600 | 0.3859 | -0.0541 | -12.30 | 0.44 | 0.478 | 0.38 | 659121 |
| 1713307200 | 0.44 | -0.0753 | -14.61 | 0.5 | 0.52 | 0.43 | 737007 |
| 1713220800 | 0.5153 | -0.1082 | -17.35 | 0.61 | 0.65 | 0.48 | 861494 |
| 1712961600 | 0.6235 | -0.0895 | -12.55 | 0.76 | 0.76 | 0.5822 | 749157 |
| 1712875200 | 0.713 | -0.1123 | -13.61 | 0.811 | 0.862 | 0.7 | 508364 |
| 1712788800 | 0.8253 | -0.0367 | -4.26 | 0.88 | 0.88 | 0.807 | 183277 |
| 1712702400 | 0.862 | 0 | 0.00 | 0.9 | 0.9 | 0.843 | 171583 |
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
