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 | -4.91803278689 | 0.305 | 0.335 | 0.285 | 150389 | 0.30641357 | CS |
| 4 | -0.05 | -14.7058823529 | 0.34 | 0.38 | 0.27 | 110844 | 0.31175011 | CS |
| 12 | -0.19 | -39.5833333333 | 0.48 | 0.495 | 0.27 | 64474 | 0.35409505 | CS |
| 26 | 0.26 | 866.666666667 | 0.03 | 0.84 | 0.02 | 425161 | 0.12322482 | CS |
| 52 | 0.245 | 544.444444444 | 0.045 | 0.84 | 0.015 | 531448 | 0.067543 | CS |
| 156 | -0.14 | -32.5581395349 | 0.43 | 1.05 | 0.015 | 317084 | 0.17385958 | CS |
| 260 | 0.19 | 190 | 0.1 | 1.05 | 0.015 | 337800 | 0.17254618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 117200 |
| 1721684400 | 0.3 | 0.005 | 1.69 | 0.2849999 | 0.305 | 0.2849999 | 104820 |
| 1721425200 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.2849999 | 140000 |
| 1721338800 | 0.305 | -0.01 | -3.17 | 0.31 | 0.33 | 0.305 | 114390 |
| 1721252400 | 0.315 | 0.01 | 3.28 | 0.305 | 0.335 | 0.305 | 258144 |
| 1721166000 | 0.305 | 0.005 | 1.67 | 0.3 | 0.32 | 0.29 | 315814 |
| 1721079600 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.295 | 188120 |
| 1720820400 | 0.3 | -0.02 | -6.25 | 0.335 | 0.335 | 0.295 | 291760 |
| 1720734000 | 0.32 | 0.03 | 10.34 | 0.28 | 0.335 | 0.27 | 284312 |
| 1720647600 | 0.29 | -0.05 | -14.71 | 0.32 | 0.32 | 0.29 | 61295 |
| 1720561200 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 57392 |
| 1720474800 | 0.35 | -0.02 | -5.41 | 0.355 | 0.37 | 0.35 | 39022 |
| 1720215600 | 0.37 | 0.02 | 5.71 | 0.355 | 0.37 | 0.34 | 21700 |
| 1720129200 | 0.35 | 0 | 0.00 | 0.38 | 0.38 | 0.35 | 39759 |
| 1720042800 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 33226 |
| 1719956400 | 0.35 | -0.01 | -2.78 | 0.36 | 0.375 | 0.335 | 15571 |
| 1719610800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 60 |
| 1719524400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 20500 |
| 1719438000 | 0.36 | -0.02 | -5.26 | 0.34 | 0.36 | 0.335 | 25100 |
| 1719351600 | 0.38 | 0.055 | 16.92 | 0.35 | 0.38 | 0.35 | 35142 |
| 1719265200 | 0.325 | -0.01 | -2.99 | 0.39 | 0.39 | 0.325 | 44551 |
| 1719006000 | 0.335 | -0.005 | -1.47 | 0.355 | 0.39 | 0.305 | 85739 |
| 1718919600 | 0.34 | -0.01 | -2.86 | 0.38 | 0.38 | 0.34 | 61500 |
| 1718833200 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 2836 |
| 1718746800 | 0.34 | -0.015 | -4.23 | 0.35 | 0.35 | 0.34 | 31300 |
| 1718660400 | 0.355 | -0.025 | -6.58 | 0.4099999 | 0.4099999 | 0.355 | 94075 |
| 1718401200 | 0.38 | -0.005 | -1.30 | 0.38 | 0.39 | 0.38 | 86718 |
| 1718314800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.385 | 70168 |
| 1718228400 | 0.395 | -0.02 | -4.82 | 0.4099999 | 0.4099999 | 0.39 | 12150 |
| 1718142000 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4099999 | 11500 |
| 1718055600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.405 | 45060 |
| 1717796400 | 0.405 | -0.035 | -7.95 | 0.405 | 0.4099999 | 0.39 | 73480 |
| 1717710000 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 33500 |
| 1717623600 | 0.44 | 0.01 | 2.33 | 0.415 | 0.45 | 0.4099999 | 42500 |
| 1717537200 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.415 | 40960 |
| 1717450800 | 0.445 | -0.005 | -1.11 | 0.44 | 0.445 | 0.43 | 21018 |
| 1717191600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 14000 |
| 1717105200 | 0.45 | 0.025 | 5.88 | 0.44 | 0.455 | 0.44 | 25030 |
| 1717018800 | 0.425 | 0 | 0.00 | 0.425 | 0.435 | 0.425 | 22500 |
| 1716932400 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.405 | 42752 |
| 1716846000 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 22001 |
| 1716586800 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.385 | 15000 |
| 1716500400 | 0.38 | -0.01 | -2.56 | 0.375 | 0.385 | 0.375 | 27393 |
| 1716414000 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 35824 |
| 1716327600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.4 | 46220 |
| 1715982000 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.38 | 92507 |
| 1715895600 | 0.39 | 0 | 0.00 | 0.38 | 0.42 | 0.38 | 50547 |
| 1715809200 | 0.39 | -0.015 | -3.70 | 0.405 | 0.415 | 0.39 | 48500 |
| 1715722800 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 14694 |
| 1715636400 | 0.405 | -0.015 | -3.57 | 0.425 | 0.425 | 0.4 | 86015 |
| 1715377200 | 0.42 | -0.04 | -8.70 | 0.47 | 0.47 | 0.42 | 57700 |
| 1715290800 | 0.46 | -0.025 | -5.15 | 0.46 | 0.46 | 0.46 | 20571 |
| 1715204400 | 0.485 | 0.03 | 6.59 | 0.455 | 0.485 | 0.455 | 36000 |
| 1715118000 | 0.455 | -0.025 | -5.21 | 0.465 | 0.465 | 0.45 | 32010 |
| 1715031600 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 14500 |
| 1714772400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 17010 |
| 1714686000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.495 | 0.47 | 36681 |
| 1714599600 | 0.47 | -0.02 | -4.08 | 0.48 | 0.48 | 0.46 | 130200 |
| 1714513200 | 0.49 | -0.04 | -7.55 | 0.52 | 0.52 | 0.48 | 98083 |
| 1714426800 | 0.53 | 0.02 | 3.92 | 0.56 | 0.56 | 0.53 | 15462 |
| 1714167600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714081200 | 0.51 | -0.01 | -1.92 | 0.5 | 0.51 | 0.47 | 94939 |
| 1713994800 | 0.52 | 0.02 | 4.00 | 0.53 | 0.53 | 0.51 | 72520 |
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
