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 | -0.09 | -41.8604651163 | 0.215 | 0.22 | 0.115 | 1304528 | 0.16551192 | CS |
| 4 | -0.04 | -24.2424242424 | 0.165 | 0.26 | 0.115 | 1499892 | 0.17175279 | CS |
| 12 | -0.375 | -75 | 0.5 | 0.55 | 0.115 | 1147045 | 0.24505838 | CS |
| 26 | -0.785 | -86.2637362637 | 0.91 | 1.06 | 0.115 | 712571 | 0.38120721 | CS |
| 52 | -1.445 | -92.0382165605 | 1.57 | 1.57 | 0.115 | 740779 | 0.64737217 | CS |
| 156 | -5.805 | -97.892074199 | 5.93 | 6.34 | 0.115 | 976610 | 2.70731261 | CS |
| 260 | -5.645 | -97.8336221837 | 5.77 | 6.53 | 0.115 | 950583 | 3.33014439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.125 | -0.03 | -19.35 | 0.135 | 0.135 | 0.115 | 5478411 |
| 1721079600 | 0.155 | -0.045 | -22.50 | 0.135 | 0.19 | 0.13 | 4885561 |
| 1720820400 | 0.2 | 0.01 | 5.26 | 0.195 | 0.2049999 | 0.195 | 330569 |
| 1720734000 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2049999 | 0.19 | 240113 |
| 1720647600 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2049999 | 0.195 | 526008 |
| 1720561200 | 0.195 | -0.035 | -15.22 | 0.215 | 0.22 | 0.19 | 540389 |
| 1720474800 | 0.23 | 0.01 | 4.55 | 0.22 | 0.24 | 0.22 | 836816 |
| 1720215600 | 0.22 | -0.02 | -8.33 | 0.245 | 0.245 | 0.215 | 1441020 |
| 1720129200 | 0.24 | 0.015 | 6.67 | 0.245 | 0.26 | 0.225 | 2150902 |
| 1720042800 | 0.225 | 0.05 | 28.57 | 0.19 | 0.23 | 0.185 | 2785929 |
| 1719956400 | 0.175 | 0.025 | 16.67 | 0.165 | 0.185 | 0.155 | 985944 |
| 1719610800 | 0.15 | 0 | 0.00 | 0.15 | 0.17 | 0.145 | 2090993 |
| 1719524400 | 0.15 | 0.005 | 3.45 | 0.145 | 0.16 | 0.135 | 940535 |
| 1719438000 | 0.145 | 0.015 | 11.54 | 0.14 | 0.145 | 0.135 | 599332 |
| 1719351600 | 0.13 | 0.005 | 4.00 | 0.13 | 0.14 | 0.125 | 1290331 |
| 1719265200 | 0.125 | -0.025 | -16.67 | 0.145 | 0.145 | 0.125 | 1667956 |
| 1719006000 | 0.15 | 0.005 | 3.45 | 0.15 | 0.15 | 0.135 | 1532655 |
| 1718919600 | 0.145 | -0.005 | -3.33 | 0.16 | 0.16 | 0.145 | 1151588 |
| 1718833200 | 0.15 | 0 | 0.00 | 0.15 | 0.155 | 0.14 | 1566877 |
| 1718746800 | 0.15 | -0.025 | -14.29 | 0.165 | 0.165 | 0.15 | 2934424 |
| 1718660400 | 0.175 | -0.02 | -10.26 | 0.2 | 0.2 | 0.17 | 3423232 |
| 1718401200 | 0.195 | 0.005 | 2.63 | 0.195 | 0.22 | 0.17 | 4703931 |
| 1718314800 | 0.19 | -0.045 | -19.15 | 0.23 | 0.23 | 0.19 | 5084523 |
| 1718228400 | 0.235 | -0.05 | -17.54 | 0.2849999 | 0.29 | 0.23 | 4427798 |
| 1718142000 | 0.2849999 | -0.06 | -17.39 | 0.33 | 0.33 | 0.27 | 5900083 |
| 1718055600 | 0.3449999 | -0.145 | -29.59 | 0.45 | 0.455 | 0.3449999 | 4939525 |
| 1717796400 | 0.49 | -0.04 | -7.55 | 0.53 | 0.54 | 0.485 | 559110 |
| 1717710000 | 0.53 | 0.07 | 15.22 | 0.47 | 0.54 | 0.46 | 689198 |
| 1717623600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.455 | 268339 |
| 1717537200 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.46 | 232447 |
| 1717450800 | 0.475 | 0 | 0.00 | 0.475 | 0.485 | 0.47 | 127910 |
| 1717191600 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 52282 |
| 1717105200 | 0.48 | 0.01 | 2.13 | 0.48 | 0.485 | 0.47 | 193191 |
| 1717018800 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 314402 |
| 1716932400 | 0.47 | -0.01 | -2.08 | 0.48 | 0.485 | 0.47 | 270428 |
| 1716846000 | 0.48 | -0.005 | -1.03 | 0.475 | 0.485 | 0.475 | 139430 |
| 1716586800 | 0.485 | 0.01 | 2.11 | 0.485 | 0.49 | 0.475 | 37924 |
| 1716500400 | 0.475 | -0.005 | -1.04 | 0.48 | 0.485 | 0.47 | 273718 |
| 1716414000 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.475 | 363552 |
| 1716327600 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.49 | 105655 |
| 1715982000 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 73953 |
| 1715895600 | 0.495 | 0 | 0.00 | 0.495 | 0.51 | 0.49 | 178394 |
| 1715809200 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 101191 |
| 1715722800 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.49 | 159753 |
| 1715636400 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 141917 |
| 1715377200 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.49 | 178664 |
| 1715290800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.49 | 359633 |
| 1715204400 | 0.51 | -0.01 | -1.92 | 0.5 | 0.52 | 0.5 | 595126 |
| 1715118000 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 175031 |
| 1715031600 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 498452 |
| 1714772400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 195905 |
| 1714686000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.52 | 0.5 | 427998 |
| 1714599600 | 0.51 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 241517 |
| 1714513200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 304275 |
| 1714426800 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 311761 |
| 1714167600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714081200 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 127772 |
| 1713994800 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.53 | 164662 |
| 1713908400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 540926 |
| 1713822000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.52 | 0.5 | 278560 |
| 1713562800 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 257048 |
| 1713476400 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 497071 |
| 1713390000 | 0.52 | -0.02 | -3.70 | 0.55 | 0.55 | 0.52 | 352702 |
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
