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 | -0.03 | -7.5 | 0.4 | 0.42 | 0.345 | 439329 | 0.38180161 | CS |
| 4 | -0.025 | -6.32911392405 | 0.395 | 0.47 | 0.345 | 325789 | 0.40726227 | CS |
| 12 | 0.01 | 2.77777777778 | 0.36 | 0.58 | 0.34 | 547000 | 0.44192618 | CS |
| 26 | 0.12 | 48 | 0.25 | 0.58 | 0.22 | 418866 | 0.38670915 | CS |
| 52 | 0.07 | 23.3333333333 | 0.3 | 0.58 | 0.19 | 379799 | 0.34024639 | CS |
| 156 | -0.51 | -57.9545454545 | 0.88 | 1.3 | 0.19 | 294082 | 0.4725618 | CS |
| 260 | 0.15 | 68.1818181818 | 0.22 | 1.58 | 0.07 | 289317 | 0.59105714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.3449999 | -0.015 | -4.17 | 0.37 | 0.37 | 0.3449999 | 423492 |
| 1734561600 | 0.36 | -0.03 | -7.69 | 0.38 | 0.39 | 0.36 | 416338 |
| 1734475200 | 0.39 | -0.005 | -1.27 | 0.385 | 0.395 | 0.375 | 332093 |
| 1734388800 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.39 | 183250 |
| 1734129600 | 0.405 | -0.025 | -5.81 | 0.4 | 0.42 | 0.4 | 841472 |
| 1734043200 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.4 | 259698 |
| 1733956800 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.445 | 0.405 | 615870 |
| 1733870400 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 273442 |
| 1733784000 | 0.435 | 0.005 | 1.16 | 0.445 | 0.47 | 0.43 | 380528 |
| 1733524800 | 0.43 | -0.025 | -5.49 | 0.44 | 0.44 | 0.425 | 179627 |
| 1733438400 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.435 | 126532 |
| 1733352000 | 0.46 | 0.035 | 8.24 | 0.43 | 0.46 | 0.42 | 305440 |
| 1733265600 | 0.425 | 0.03 | 7.59 | 0.395 | 0.425 | 0.395 | 256975 |
| 1733179200 | 0.395 | -0.03 | -7.06 | 0.425 | 0.425 | 0.395 | 217510 |
| 1732920000 | 0.425 | 0.005 | 1.19 | 0.425 | 0.45 | 0.415 | 195708 |
| 1732833600 | 0.42 | 0 | 0.00 | 0.425 | 0.43 | 0.4099999 | 150023 |
| 1732747200 | 0.42 | 0.03 | 7.69 | 0.4099999 | 0.43 | 0.4099999 | 229462 |
| 1732660800 | 0.39 | 0 | 0.00 | 0.39 | 0.405 | 0.39 | 238040 |
| 1732574400 | 0.39 | -0.01 | -2.50 | 0.39 | 0.43 | 0.39 | 387290 |
| 1732315200 | 0.4 | -0.02 | -4.76 | 0.395 | 0.42 | 0.39 | 502991 |
| 1732228800 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.4 | 682500 |
| 1732142400 | 0.435 | -0.015 | -3.33 | 0.445 | 0.455 | 0.435 | 129920 |
| 1732056000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.44 | 320855 |
| 1731969600 | 0.46 | 0.04 | 9.52 | 0.43 | 0.48 | 0.42 | 1532085 |
| 1731710400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.425 | 0.4 | 627318 |
| 1731624000 | 0.4099999 | 0.0249999 | 6.49 | 0.38 | 0.425 | 0.38 | 601768 |
| 1731537600 | 0.385 | -0.03 | -7.23 | 0.42 | 0.42 | 0.385 | 754795 |
| 1731451200 | 0.415 | -0.02 | -4.60 | 0.43 | 0.43 | 0.4099999 | 355374 |
| 1731364800 | 0.435 | -0.035 | -7.45 | 0.45 | 0.45 | 0.425 | 1284386 |
| 1731105600 | 0.47 | -0.025 | -5.05 | 0.48 | 0.48 | 0.455 | 880886 |
| 1731019200 | 0.495 | 0.035 | 7.61 | 0.46 | 0.5 | 0.455 | 1057608 |
| 1730932800 | 0.46 | 0.015 | 3.37 | 0.43 | 0.47 | 0.42 | 471267 |
| 1730846400 | 0.445 | 0 | 0.00 | 0.44 | 0.47 | 0.44 | 176043 |
| 1730760000 | 0.445 | -0.005 | -1.11 | 0.465 | 0.48 | 0.44 | 442110 |
| 1730497200 | 0.45 | 0 | 0.00 | 0.46 | 0.48 | 0.445 | 290334 |
| 1730410800 | 0.45 | -0.05 | -10.00 | 0.51 | 0.51 | 0.445 | 701236 |
| 1730324400 | 0.5 | 0.015 | 3.09 | 0.485 | 0.51 | 0.46 | 565634 |
| 1730238000 | 0.485 | 0.005 | 1.04 | 0.49 | 0.495 | 0.48 | 315521 |
| 1730151600 | 0.48 | -0.03 | -5.88 | 0.5 | 0.51 | 0.48 | 615746 |
| 1729892400 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 213955 |
| 1729806000 | 0.51 | 0.01 | 2.00 | 0.52 | 0.53 | 0.495 | 523449 |
| 1729719600 | 0.5 | -0.04 | -7.41 | 0.51 | 0.53 | 0.5 | 600984 |
| 1729633200 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.495 | 1804573 |
| 1729546800 | 0.52 | 0.01 | 1.96 | 0.54 | 0.58 | 0.5 | 1633208 |
| 1729287600 | 0.51 | 0.065 | 14.61 | 0.445 | 0.56 | 0.44 | 2210176 |
| 1729201200 | 0.445 | 0.03 | 7.23 | 0.425 | 0.445 | 0.4099999 | 710678 |
| 1729114800 | 0.415 | 0 | 0.00 | 0.42 | 0.44 | 0.415 | 586628 |
| 1729028400 | 0.415 | 0.045 | 12.16 | 0.375 | 0.42 | 0.375 | 1055222 |
| 1728682800 | 0.37 | -0.015 | -3.90 | 0.4 | 0.4 | 0.37 | 633165 |
| 1728596400 | 0.385 | 0.02 | 5.48 | 0.37 | 0.39 | 0.37 | 339940 |
| 1728510000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1728423600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.35 | 348507 |
| 1728337200 | 0.37 | 0 | 0.00 | 0.365 | 0.38 | 0.365 | 342449 |
| 1728078000 | 0.37 | 0 | 0.00 | 0.37 | 0.39 | 0.37 | 387198 |
| 1727991600 | 0.37 | 0.015 | 4.23 | 0.365 | 0.385 | 0.355 | 559601 |
| 1727905200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 439212 |
| 1727818800 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.37 | 0.35 | 389554 |
| 1727732400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1727473200 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.365 | 0.3449999 | 517427 |
| 1727386800 | 0.36 | -0.005 | -1.37 | 0.37 | 0.375 | 0.355 | 208150 |
| 1727300400 | 0.365 | -0.005 | -1.35 | 0.38 | 0.385 | 0.355 | 470456 |
| 1727214000 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.36 | 417238 |
| 1727127600 | 0.36 | -0.015 | -4.00 | 0.375 | 0.38 | 0.355 | 233606 |
| 1726868400 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.37 | 376774 |
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
