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 | -0.02 | -3.84615384615 | 0.52 | 0.55 | 0.475 | 64810 | 0.51826256 | CS |
| 4 | 0.025 | 5.26315789474 | 0.475 | 0.55 | 0.44 | 40724 | 0.49348957 | CS |
| 12 | 0.095 | 23.4567901235 | 0.405 | 0.55 | 0.37 | 62219 | 0.46630436 | CS |
| 26 | 0.145 | 40.8450704225 | 0.355 | 0.55 | 0.335 | 45272 | 0.43561324 | CS |
| 52 | 0.185 | 58.7301587302 | 0.315 | 0.55 | 0.3 | 36790 | 0.41371936 | CS |
| 156 | -0.22 | -30.5555555556 | 0.72 | 0.75 | 0.255 | 32347 | 0.42484628 | CS |
| 260 | 0.09 | 21.9512195122 | 0.41 | 1.15 | 0.255 | 40264 | 0.54511648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.5 | 0.015 | 3.09 | 0.495 | 0.51 | 0.49 | 14000 |
| 1734648000 | 0.485 | -0.015 | -3.00 | 0.51 | 0.51 | 0.475 | 56500 |
| 1734561600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.52 | 0.5 | 31500 |
| 1734475200 | 0.53 | 0.02 | 3.92 | 0.54 | 0.54 | 0.52 | 11000 |
| 1734388800 | 0.51 | -0.03 | -5.56 | 0.54 | 0.55 | 0.51 | 85552 |
| 1734129600 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.5 | 139500 |
| 1734043200 | 0.52 | 0.03 | 6.12 | 0.495 | 0.52 | 0.485 | 105910 |
| 1733956800 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 42500 |
| 1733870400 | 0.47 | -0.005 | -1.05 | 0.465 | 0.475 | 0.465 | 36000 |
| 1733784000 | 0.475 | 0 | 0.00 | 0.465 | 0.475 | 0.465 | 17700 |
| 1733524800 | 0.475 | 0.01 | 2.15 | 0.475 | 0.475 | 0.465 | 32000 |
| 1733438400 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 41163 |
| 1733352000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 20002 |
| 1733265600 | 0.475 | 0.02 | 4.40 | 0.46 | 0.475 | 0.46 | 13050 |
| 1733179200 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 13020 |
| 1732920000 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.44 | 76875 |
| 1732833600 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 20500 |
| 1732747200 | 0.45 | 0.005 | 1.12 | 0.46 | 0.46 | 0.45 | 22000 |
| 1732660800 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 21000 |
| 1732574400 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.46 | 13800 |
| 1732315200 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.465 | 14900 |
| 1732228800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000 |
| 1732142400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 10500 |
| 1732056000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.465 | 34000 |
| 1731969600 | 0.475 | 0.02 | 4.40 | 0.465 | 0.475 | 0.46 | 33500 |
| 1731710400 | 0.455 | -0.005 | -1.09 | 0.455 | 0.465 | 0.45 | 106166 |
| 1731624000 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.46 | 18000 |
| 1731537600 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.45 | 45925 |
| 1731451200 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 9800 |
| 1731364800 | 0.475 | -0.01 | -2.06 | 0.48 | 0.48 | 0.47 | 87000 |
| 1731105600 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 49000 |
| 1731019200 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.475 | 320600 |
| 1730932800 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 296800 |
| 1730846400 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.475 | 59390 |
| 1730760000 | 0.49 | 0.005 | 1.03 | 0.49 | 0.495 | 0.49 | 24500 |
| 1730497200 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.48 | 105300 |
| 1730410800 | 0.48 | -0.01 | -2.04 | 0.495 | 0.5 | 0.47 | 39700 |
| 1730324400 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.475 | 167713 |
| 1730238000 | 0.485 | 0.01 | 2.11 | 0.48 | 0.495 | 0.47 | 97277 |
| 1730151600 | 0.475 | 0.035 | 7.95 | 0.45 | 0.48 | 0.445 | 417871 |
| 1729892400 | 0.44 | -0.005 | -1.12 | 0.455 | 0.455 | 0.435 | 32500 |
| 1729806000 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 19500 |
| 1729719600 | 0.445 | 0.015 | 3.49 | 0.445 | 0.445 | 0.435 | 56929 |
| 1729633200 | 0.43 | 0.03 | 7.50 | 0.4 | 0.435 | 0.4 | 94742 |
| 1729546800 | 0.4 | 0.015 | 3.90 | 0.395 | 0.4 | 0.395 | 23000 |
| 1729287600 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 14000 |
| 1729201200 | 0.38 | -0.005 | -1.30 | 0.37 | 0.385 | 0.37 | 26700 |
| 1729114800 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 85125 |
| 1729028400 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 24160 |
| 1728682800 | 0.415 | -0.005 | -1.19 | 0.42 | 0.435 | 0.415 | 38000 |
| 1728596400 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 52000 |
| 1728510000 | 0.42 | 0.03 | 7.69 | 0.405 | 0.425 | 0.405 | 34000 |
| 1728423600 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 18500 |
| 1728337200 | 0.39 | -0.02 | -4.88 | 0.445 | 0.445 | 0.39 | 51500 |
| 1728078000 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.44 | 0.4099999 | 15000 |
| 1727991600 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 7500 |
| 1727905200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.42 | 38325 |
| 1727818800 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.44 | 0.4099999 | 16000 |
| 1727732400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.405 | 85500 |
| 1727473200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.39 | 171200 |
| 1727386800 | 0.405 | 0.02 | 5.19 | 0.39 | 0.405 | 0.39 | 90100 |
| 1727300400 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.375 | 25815 |
| 1727214000 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.38 | 10125 |
| 1727127600 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 2670 |
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
