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 | 0.015 | 3.37078651685 | 0.445 | 0.48 | 0.435 | 15798 | 0.46592797 | CS |
| 4 | -0.12 | -20.6896551724 | 0.58 | 0.65 | 0.41 | 64978 | 0.50679017 | CS |
| 12 | 0.13 | 39.3939393939 | 0.33 | 0.65 | 0.29 | 373708 | 0.48116973 | CS |
| 26 | 0.13 | 39.3939393939 | 0.33 | 0.65 | 0.205 | 202468 | 0.45235792 | CS |
| 52 | -0.1 | -17.8571428571 | 0.56 | 0.65 | 0.205 | 123874 | 0.43544074 | CS |
| 156 | -0.99 | -68.275862069 | 1.45 | 2.08 | 0.205 | 98089 | 0.85241708 | CS |
| 260 | -0.35 | -43.2098765432 | 0.81 | 3.13 | 0.205 | 103433 | 1.18308355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 14000 |
| 1720042800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 405 |
| 1719956400 | 0.465 | -0.005 | -1.06 | 0.48 | 0.48 | 0.465 | 37059 |
| 1719610800 | 0.47 | 0.03 | 6.82 | 0.445 | 0.47 | 0.435 | 11728 |
| 1719524400 | 0.44 | 0.015 | 3.53 | 0.445 | 0.45 | 0.435 | 139500 |
| 1719438000 | 0.425 | -0.01 | -2.30 | 0.42 | 0.425 | 0.42 | 3674 |
| 1719351600 | 0.435 | -0.005 | -1.14 | 0.45 | 0.45 | 0.435 | 27500 |
| 1719265200 | 0.44 | -0.01 | -2.22 | 0.43 | 0.44 | 0.43 | 16700 |
| 1719006000 | 0.45 | -0.01 | -2.17 | 0.43 | 0.46 | 0.4099999 | 196650 |
| 1718919600 | 0.46 | 0.03 | 6.98 | 0.44 | 0.46 | 0.44 | 23988 |
| 1718833200 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 42000 |
| 1718746800 | 0.43 | -0.03 | -6.52 | 0.465 | 0.465 | 0.43 | 32520 |
| 1718660400 | 0.46 | -0.005 | -1.08 | 0.46 | 0.475 | 0.46 | 15331 |
| 1718401200 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.465 | 2961 |
| 1718314800 | 0.47 | -0.025 | -5.05 | 0.475 | 0.475 | 0.46 | 20500 |
| 1718228400 | 0.495 | -0.025 | -4.81 | 0.5 | 0.51 | 0.49 | 64778 |
| 1718142000 | 0.52 | -0.11 | -17.46 | 0.59 | 0.59 | 0.49 | 329936 |
| 1718055600 | 0.63 | 0.02 | 3.28 | 0.59 | 0.65 | 0.5699999 | 247359 |
| 1717796400 | 0.61 | 0 | 0.00 | 0.58 | 0.61 | 0.58 | 8000 |
| 1717710000 | 0.61 | -0.04 | -6.15 | 0.62 | 0.62 | 0.61 | 68500 |
| 1717623600 | 0.65 | 0.07 | 12.07 | 0.59 | 0.65 | 0.5699999 | 93715 |
| 1717537200 | 0.58 | -0.04 | -6.45 | 0.6 | 0.61 | 0.58 | 52474 |
| 1717450800 | 0.62 | 0.03 | 5.08 | 0.5699999 | 0.62 | 0.5699999 | 117610 |
| 1717191600 | 0.59 | -0.02 | -3.28 | 0.6 | 0.61 | 0.59 | 88600 |
| 1717105200 | 0.61 | 0.02 | 3.39 | 0.58 | 0.61 | 0.58 | 62270 |
| 1717018800 | 0.59 | 0.03 | 5.36 | 0.58 | 0.6 | 0.58 | 112218 |
| 1716932400 | 0.56 | 0.06 | 12.00 | 0.51 | 0.6 | 0.51 | 1151489 |
| 1716846000 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 19188 |
| 1716586800 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 171300 |
| 1716500400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 373000 |
| 1716414000 | 0.53 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 163200 |
| 1716327600 | 0.53 | 0.01 | 1.92 | 0.51 | 0.55 | 0.51 | 858164 |
| 1715982000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.52 | 0.49 | 387785 |
| 1715895600 | 0.495 | 0.015 | 3.13 | 0.47 | 0.51 | 0.47 | 228765 |
| 1715809200 | 0.48 | 0.005 | 1.05 | 0.465 | 0.485 | 0.465 | 326507 |
| 1715722800 | 0.475 | 0.02 | 4.40 | 0.44 | 0.475 | 0.44 | 2989019 |
| 1715636400 | 0.455 | -0.005 | -1.09 | 0.4625 | 0.47 | 0.44 | 252803 |
| 1715377200 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 389716 |
| 1715290800 | 0.46 | 0.005 | 1.10 | 0.46 | 0.47 | 0.455 | 762732 |
| 1715204400 | 0.455 | -0.01 | -2.15 | 0.465 | 0.465 | 0.455 | 483310 |
| 1715118000 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 1280000 |
| 1715031600 | 0.465 | 0.005 | 1.09 | 0.465 | 0.48 | 0.465 | 671800 |
| 1714772400 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.455 | 867207 |
| 1714686000 | 0.47 | 0.155 | 49.21 | 0.455 | 0.485 | 0.425 | 7069729 |
| 1714599600 | 0.315 | -0.01 | -3.08 | 0.325 | 0.33 | 0.3 | 67500 |
| 1714513200 | 0.325 | 0.015 | 4.84 | 0.305 | 0.33 | 0.305 | 21169 |
| 1714426800 | 0.31 | 0.01 | 3.33 | 0.315 | 0.335 | 0.305 | 39200 |
| 1714167600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714081200 | 0.3 | -0.015 | -4.76 | 0.295 | 0.3 | 0.29 | 8150 |
| 1713994800 | 0.315 | 0.02 | 6.78 | 0.305 | 0.315 | 0.305 | 21240 |
| 1713908400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1713822000 | 0.295 | -0.01 | -3.28 | 0.295 | 0.295 | 0.295 | 13500 |
| 1713562800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 35500 |
| 1713476400 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 19000 |
| 1713390000 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 31660 |
| 1713303600 | 0.35 | 0.01 | 2.94 | 0.33 | 0.35 | 0.33 | 229599 |
| 1713217200 | 0.34 | 0.01 | 3.03 | 0.33 | 0.35 | 0.315 | 120450 |
| 1712958000 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 45000 |
| 1712871600 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 88499 |
| 1712785200 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 500 |
| 1712698800 | 0.34 | 0 | 0.00 | 0.32 | 0.355 | 0.32 | 32570 |
| 1712612400 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.36 | 0.34 | 46383 |
| 1712353200 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.33 | 147664 |
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
