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 | 0.01 | 1.3698630137 | 0.73 | 0.76 | 0.73 | 272534 | 0.74740678 | CS |
| 4 | -0.03 | -3.8961038961 | 0.77 | 0.77 | 0.7 | 428563 | 0.73519805 | CS |
| 12 | -0.11 | -12.9411764706 | 0.85 | 0.87 | 0.7 | 459255 | 0.78349287 | CS |
| 26 | -0.06 | -7.5 | 0.8 | 0.87 | 0.7 | 447076 | 0.77701715 | CS |
| 52 | 0.04 | 5.71428571429 | 0.7 | 0.89 | 0.67 | 440741 | 0.79445466 | CS |
| 156 | 0.07 | 10.447761194 | 0.67 | 0.89 | 0.58 | 653330 | 0.75770194 | CS |
| 260 | 0.07 | 10.447761194 | 0.67 | 0.89 | 0.58 | 653330 | 0.75770194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 0.74 | -0.02 | -2.63 | 0.75 | 0.76 | 0.73 | 390121 |
| 1720129200 | 0.76 | 0.02 | 2.70 | 0.76 | 0.76 | 0.75 | 156569 |
| 1720042800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.74 | 309490 |
| 1719956400 | 0.76 | 0.02 | 2.70 | 0.73 | 0.76 | 0.73 | 247150 |
| 1719610800 | 0.74 | -0.01 | -1.33 | 0.73 | 0.74 | 0.73 | 376925 |
| 1719524400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.73 | 327545 |
| 1719438000 | 0.74 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 211839 |
| 1719351600 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.72 | 221687 |
| 1719265200 | 0.72 | 0 | 0.00 | 0.71 | 0.73 | 0.7 | 520603 |
| 1719006000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 1216636 |
| 1718919600 | 0.72 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 681504 |
| 1718833200 | 0.72 | -0.01 | -1.37 | 0.72 | 0.73 | 0.71 | 765821 |
| 1718746800 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 227678 |
| 1718660400 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 247417 |
| 1718401200 | 0.73 | -0.01 | -1.35 | 0.71 | 0.73 | 0.7 | 880464 |
| 1718314800 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.73 | 509369 |
| 1718228400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 187880 |
| 1718142000 | 0.76 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 218526 |
| 1718055600 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.74 | 639974 |
| 1717796400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 195621 |
| 1717710000 | 0.77 | 0.01 | 1.32 | 0.76 | 0.78 | 0.75 | 415285 |
| 1717623600 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 386035 |
| 1717537200 | 0.76 | -0.02 | -2.56 | 0.76 | 0.77 | 0.74 | 959179 |
| 1717450800 | 0.78 | 0 | 0.00 | 0.77 | 0.78 | 0.76 | 391453 |
| 1717191600 | 0.78 | -0.01 | -1.27 | 0.77 | 0.8 | 0.77 | 2503363 |
| 1717105200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.78 | 216893 |
| 1717018800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.79 | 112015 |
| 1716932400 | 0.79 | -0.03 | -3.66 | 0.81 | 0.81 | 0.79 | 575745 |
| 1716846000 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8199999 | 0.8 | 208154 |
| 1716586800 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.8 | 548980 |
| 1716500400 | 0.8 | 0.01 | 1.27 | 0.8 | 0.81 | 0.79 | 470952 |
| 1716414000 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.78 | 929851 |
| 1716327600 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.8 | 460342 |
| 1715982000 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8199999 | 0.8 | 636489 |
| 1715895600 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.81 | 282062 |
| 1715809200 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.83 | 0.8 | 538119 |
| 1715722800 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.79 | 633912 |
| 1715636400 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.8 | 149415 |
| 1715377200 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.78 | 548829 |
| 1715290800 | 0.81 | -0.01 | -1.22 | 0.81 | 0.8199999 | 0.8 | 722504 |
| 1715204400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 982215 |
| 1715118000 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8 | 334498 |
| 1715031600 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.81 | 102722 |
| 1714772400 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 237591 |
| 1714686000 | 0.81 | -0.01 | -1.22 | 0.8 | 0.8199999 | 0.8 | 172588 |
| 1714599600 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.8 | 458184 |
| 1714513200 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.83 | 0.8 | 628529 |
| 1714426800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.84 | 0.81 | 756770 |
| 1714167600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1714081200 | 0.81 | -0.01 | -1.22 | 0.81 | 0.8199999 | 0.8 | 174307 |
| 1713994800 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.81 | 83393 |
| 1713908400 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 159330 |
| 1713822000 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.8 | 218521 |
| 1713562800 | 0.83 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 150896 |
| 1713476400 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.8199999 | 194725 |
| 1713390000 | 0.81 | -0.05 | -5.81 | 0.85 | 0.85 | 0.81 | 449499 |
| 1713303600 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.85 | 153341 |
| 1713217200 | 0.86 | 0.02 | 2.38 | 0.85 | 0.87 | 0.85 | 655524 |
| 1712958000 | 0.84 | -0.01 | -1.18 | 0.85 | 0.86 | 0.83 | 758088 |
| 1712871600 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.83 | 581870 |
| 1712785200 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.8 | 315913 |
| 1712698800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 455724 |
| 1712612400 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.8 | 223600 |
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
