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 | -0.06 | -12 | 0.5 | 0.51 | 0.425 | 1397001 | 0.4613081 | CS |
| 4 | -0.06 | -12 | 0.5 | 0.63 | 0.425 | 1253617 | 0.51980423 | CS |
| 12 | -0.05 | -10.2040816327 | 0.49 | 0.63 | 0.405 | 542736 | 0.51165191 | CS |
| 26 | -0.12 | -21.4285714286 | 0.56 | 0.65 | 0.405 | 400323 | 0.52474923 | CS |
| 52 | 0.06 | 15.7894736842 | 0.38 | 0.77 | 0.33 | 619726 | 0.55465426 | CS |
| 156 | -0.81 | -64.8 | 1.25 | 1.27 | 0.13 | 441483 | 0.53106432 | CS |
| 260 | 0.35 | 388.888888889 | 0.09 | 4.36 | 0.04 | 866305 | 1.06613649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.44 | -0.025 | -5.38 | 0.47 | 0.485 | 0.425 | 2968866 |
| 1732056000 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.455 | 834492 |
| 1731969600 | 0.475 | -0.02 | -4.04 | 0.495 | 0.495 | 0.47 | 937606 |
| 1731710400 | 0.495 | 0.025 | 5.32 | 0.475 | 0.5 | 0.47 | 1113499 |
| 1731624000 | 0.47 | -0.02 | -4.08 | 0.5 | 0.51 | 0.46 | 1130542 |
| 1731537600 | 0.49 | -0.04 | -7.55 | 0.53 | 0.54 | 0.48 | 2633309 |
| 1731451200 | 0.53 | -0.1 | -15.87 | 0.52 | 0.53 | 0.48 | 4840818 |
| 1731364800 | 0.63 | 0.11 | 21.15 | 0.61 | 0.63 | 0.58 | 2299977 |
| 1731105600 | 0.52 | -0.07 | -11.86 | 0.58 | 0.59 | 0.5 | 2949604 |
| 1731019200 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.5699999 | 308601 |
| 1730932800 | 0.6 | 0.05 | 9.09 | 0.61 | 0.62 | 0.56 | 646455 |
| 1730846400 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.52 | 239497 |
| 1730760000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 284424 |
| 1730497200 | 0.52 | 0.01 | 1.96 | 0.5 | 0.54 | 0.5 | 140216 |
| 1730410800 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.5 | 426006 |
| 1730324400 | 0.55 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 217466 |
| 1730238000 | 0.55 | -0.03 | -5.17 | 0.59 | 0.62 | 0.55 | 1263416 |
| 1730151600 | 0.58 | 0.09 | 18.37 | 0.5 | 0.58 | 0.5 | 1295036 |
| 1729892400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.48 | 230502 |
| 1729806000 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.48 | 311998 |
| 1729719600 | 0.49 | -0.01 | -2.00 | 0.495 | 0.51 | 0.48 | 170864 |
| 1729633200 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.5 | 158532 |
| 1729546800 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.48 | 452803 |
| 1729287600 | 0.495 | 0.03 | 6.45 | 0.47 | 0.5 | 0.47 | 296535 |
| 1729201200 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.46 | 172664 |
| 1729114800 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.475 | 257430 |
| 1729028400 | 0.48 | 0.005 | 1.05 | 0.495 | 0.495 | 0.465 | 292070 |
| 1728682800 | 0.475 | 0.015 | 3.26 | 0.47 | 0.48 | 0.465 | 95909 |
| 1728596400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 39968 |
| 1728510000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728423600 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.455 | 166053 |
| 1728337200 | 0.475 | -0.015 | -3.06 | 0.48 | 0.51 | 0.47 | 301406 |
| 1728078000 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.475 | 153116 |
| 1727991600 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.465 | 55473 |
| 1727905200 | 0.475 | 0.01 | 2.15 | 0.46 | 0.48 | 0.46 | 52792 |
| 1727818800 | 0.465 | -0.035 | -7.00 | 0.475 | 0.475 | 0.46 | 110222 |
| 1727732400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727473200 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 222370 |
| 1727386800 | 0.53 | 0 | 0.00 | 0.53 | 0.55 | 0.52 | 159767 |
| 1727300400 | 0.53 | 0.03 | 6.00 | 0.51 | 0.54 | 0.51 | 308651 |
| 1727214000 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.46 | 474997 |
| 1727127600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.465 | 136551 |
| 1726868400 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.45 | 49927 |
| 1726782000 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.45 | 117775 |
| 1726695600 | 0.47 | 0 | 0.00 | 0.465 | 0.48 | 0.45 | 228496 |
| 1726609200 | 0.47 | 0.01 | 2.17 | 0.455 | 0.48 | 0.45 | 222958 |
| 1726522800 | 0.46 | -0.025 | -5.15 | 0.47 | 0.47 | 0.415 | 67511 |
| 1726263600 | 0.485 | 0.025 | 5.43 | 0.45 | 0.485 | 0.45 | 93178 |
| 1726177200 | 0.46 | 0.01 | 2.22 | 0.46 | 0.48 | 0.45 | 97831 |
| 1726090800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.46 | 0.445 | 102318 |
| 1726004400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1725918000 | 0.445 | 0.025 | 5.95 | 0.42 | 0.445 | 0.42 | 181295 |
| 1725658800 | 0.42 | -0.04 | -8.70 | 0.44 | 0.445 | 0.405 | 335942 |
| 1725572400 | 0.46 | -0.01 | -2.13 | 0.455 | 0.46 | 0.445 | 91708 |
| 1725486000 | 0.47 | 0.025 | 5.62 | 0.435 | 0.47 | 0.435 | 74012 |
| 1725399600 | 0.445 | -0.035 | -7.29 | 0.48 | 0.48 | 0.44 | 270855 |
| 1725054000 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 76654 |
| 1724967600 | 0.48 | 0.01 | 2.13 | 0.49 | 0.49 | 0.48 | 63070 |
| 1724881200 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.47 | 143971 |
| 1724794800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.485 | 294754 |
| 1724708400 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 130034 |
| 1724449200 | 0.53 | 0.04 | 8.16 | 0.49 | 0.53 | 0.49 | 176433 |
| 1724362800 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.485 | 55647 |
| 1724276400 | 0.5 | 0.005 | 1.01 | 0.51 | 0.51 | 0.495 | 113183 |
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
