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 | 0.005 | 1.75438596491 | 0.285 | 0.32 | 0.285 | 261007 | 0.29679939 | CS |
| 4 | -0.005 | -1.69491525424 | 0.295 | 0.32 | 0.25 | 212082 | 0.28291418 | CS |
| 12 | 0.045 | 18.3673469388 | 0.245 | 0.345 | 0.21 | 347201 | 0.27335235 | CS |
| 26 | 0.065 | 28.8888888889 | 0.225 | 0.345 | 0.16 | 458597 | 0.23190184 | CS |
| 52 | 0.015 | 5.45454545455 | 0.275 | 0.345 | 0.16 | 300214 | 0.23198335 | CS |
| 156 | -0.115 | -28.3950617284 | 0.405 | 0.52 | 0.16 | 258757 | 0.28512944 | CS |
| 260 | -0.1 | -25.641025641 | 0.39 | 0.52 | 0.16 | 262191 | 0.28832054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.29 | 316530 |
| 1720561200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.315 | 0.2849999 | 293355 |
| 1720474800 | 0.3 | -0.01 | -3.23 | 0.295 | 0.315 | 0.295 | 120771 |
| 1720215600 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.32 | 0.29 | 480175 |
| 1720129200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 94202 |
| 1720042800 | 0.29 | 0.025 | 9.43 | 0.27 | 0.295 | 0.27 | 252434 |
| 1719956400 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.26 | 141487 |
| 1719610800 | 0.26 | -0.005 | -1.89 | 0.26 | 0.27 | 0.26 | 70798 |
| 1719524400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.28 | 0.255 | 266569 |
| 1719438000 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 117840 |
| 1719351600 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.25 | 242551 |
| 1719265200 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.27 | 106429 |
| 1719006000 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.27 | 200327 |
| 1718919600 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.2849999 | 393012 |
| 1718833200 | 0.28 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 18380 |
| 1718746800 | 0.28 | 0.01 | 3.70 | 0.265 | 0.28 | 0.265 | 295414 |
| 1718660400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.265 | 171961 |
| 1718401200 | 0.275 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 270000 |
| 1718314800 | 0.275 | -0.02 | -6.78 | 0.295 | 0.3 | 0.275 | 177327 |
| 1718228400 | 0.295 | 0.005 | 1.72 | 0.315 | 0.315 | 0.295 | 318854 |
| 1718142000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 287200 |
| 1718055600 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.295 | 389928 |
| 1717796400 | 0.31 | -0.02 | -6.06 | 0.32 | 0.325 | 0.3 | 574239 |
| 1717710000 | 0.33 | 0.02 | 6.45 | 0.32 | 0.3449999 | 0.31 | 711392 |
| 1717623600 | 0.31 | 0.015 | 5.08 | 0.3 | 0.32 | 0.295 | 348094 |
| 1717537200 | 0.295 | -0.01 | -3.28 | 0.3 | 0.3 | 0.2849999 | 625915 |
| 1717450800 | 0.305 | 0 | 0.00 | 0.31 | 0.32 | 0.295 | 729229 |
| 1717191600 | 0.305 | 0.01 | 3.39 | 0.315 | 0.315 | 0.295 | 964633 |
| 1717105200 | 0.295 | -0.005 | -1.67 | 0.29 | 0.31 | 0.29 | 433750 |
| 1717018800 | 0.3 | 0.0150001 | 5.26 | 0.28 | 0.3 | 0.28 | 393647 |
| 1716932400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 387183 |
| 1716846000 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 186148 |
| 1716586800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.255 | 230074 |
| 1716500400 | 0.26 | 0 | 0.00 | 0.255 | 0.265 | 0.25 | 312775 |
| 1716414000 | 0.26 | -0.015 | -5.45 | 0.265 | 0.27 | 0.25 | 1001621 |
| 1716327600 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.295 | 0.265 | 1357956 |
| 1715982000 | 0.28 | 0.02 | 7.69 | 0.265 | 0.2849999 | 0.265 | 753346 |
| 1715895600 | 0.26 | 0.005 | 1.96 | 0.245 | 0.27 | 0.245 | 428444 |
| 1715809200 | 0.255 | 0.01 | 4.08 | 0.25 | 0.26 | 0.245 | 512104 |
| 1715722800 | 0.245 | 0.01 | 4.26 | 0.24 | 0.26 | 0.24 | 390642 |
| 1715636400 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 257411 |
| 1715377200 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.235 | 287303 |
| 1715290800 | 0.24 | 0.015 | 6.67 | 0.235 | 0.24 | 0.23 | 201028 |
| 1715204400 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 145686 |
| 1715118000 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.22 | 150145 |
| 1715031600 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 541967 |
| 1714772400 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 86886 |
| 1714686000 | 0.215 | 0 | 0.00 | 0.21 | 0.215 | 0.21 | 159645 |
| 1714599600 | 0.215 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 230998 |
| 1714513200 | 0.215 | -0.01 | -4.44 | 0.22 | 0.225 | 0.215 | 230529 |
| 1714426800 | 0.225 | -0.025 | -10.00 | 0.25 | 0.25 | 0.225 | 527725 |
| 1714167600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714081200 | 0.25 | 0.015 | 6.38 | 0.235 | 0.25 | 0.23 | 231779 |
| 1713994800 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 258829 |
| 1713908400 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.215 | 220308 |
| 1713822000 | 0.225 | -0.01 | -4.26 | 0.22 | 0.23 | 0.215 | 322251 |
| 1713562800 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 331759 |
| 1713476400 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.23 | 239445 |
| 1713390000 | 0.245 | 0.015 | 6.52 | 0.235 | 0.245 | 0.23 | 330855 |
| 1713303600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.225 | 458786 |
| 1713217200 | 0.24 | 0 | 0.00 | 0.255 | 0.255 | 0.225 | 445997 |
| 1712958000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.28 | 0.23 | 1349945 |
| 1712871600 | 0.235 | 0.005 | 2.17 | 0.23 | 0.24 | 0.22 | 320792 |
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
