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 | -0.025 | -10.2040816327 | 0.245 | 0.245 | 0.21 | 277204 | 0.22890956 | CS |
| 4 | -0.005 | -2.22222222222 | 0.225 | 0.29 | 0.21 | 376210 | 0.25178759 | CS |
| 12 | 0.005 | 2.32558139535 | 0.215 | 0.31 | 0.21 | 463516 | 0.25787677 | CS |
| 26 | 0.07 | 46.6666666667 | 0.15 | 0.31 | 0.125 | 509405 | 0.22387052 | CS |
| 52 | 0.03 | 15.7894736842 | 0.19 | 0.31 | 0.115 | 350499 | 0.21432282 | CS |
| 156 | -0.03 | -12 | 0.25 | 0.43 | 0.1 | 254593 | 0.23271293 | CS |
| 260 | -0.125 | -36.231884058 | 0.345 | 0.88 | 0.08 | 257780 | 0.28642331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.22 | 125940 |
| 1721943600 | 0.215 | -0.015 | -6.52 | 0.215 | 0.22 | 0.21 | 421789 |
| 1721857200 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.22 | 265344 |
| 1721770800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.24 | 0.225 | 182802 |
| 1721684400 | 0.24 | -0.015 | -5.88 | 0.245 | 0.245 | 0.225 | 385145 |
| 1721425200 | 0.255 | 0.015 | 6.25 | 0.235 | 0.255 | 0.23 | 406001 |
| 1721338800 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 312525 |
| 1721252400 | 0.25 | -0.02 | -7.41 | 0.27 | 0.29 | 0.245 | 1575485 |
| 1721166000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.26 | 528455 |
| 1721079600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 151331 |
| 1720820400 | 0.27 | 0.005 | 1.89 | 0.26 | 0.275 | 0.26 | 239579 |
| 1720734000 | 0.265 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 585771 |
| 1720647600 | 0.265 | 0 | 0.00 | 0.26 | 0.275 | 0.255 | 467351 |
| 1720561200 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.265 | 366647 |
| 1720474800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.25 | 463381 |
| 1720215600 | 0.26 | 0.01 | 4.00 | 0.265 | 0.275 | 0.26 | 270750 |
| 1720129200 | 0.25 | 0.005 | 2.04 | 0.265 | 0.265 | 0.25 | 61853 |
| 1720042800 | 0.245 | 0.02 | 8.89 | 0.24 | 0.26 | 0.235 | 131294 |
| 1719956400 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.225 | 231346 |
| 1719610800 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 36790 |
| 1719524400 | 0.235 | 0.005 | 2.17 | 0.235 | 0.245 | 0.235 | 142666 |
| 1719438000 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.225 | 186788 |
| 1719351600 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.23 | 203522 |
| 1719265200 | 0.245 | -0.005 | -2.00 | 0.265 | 0.265 | 0.24 | 196775 |
| 1719006000 | 0.25 | -0.02 | -7.41 | 0.275 | 0.275 | 0.245 | 661684 |
| 1718919600 | 0.27 | 0.02 | 8.00 | 0.245 | 0.28 | 0.245 | 778222 |
| 1718833200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.245 | 205710 |
| 1718746800 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.24 | 350745 |
| 1718660400 | 0.255 | 0.025 | 10.87 | 0.23 | 0.255 | 0.22 | 209550 |
| 1718401200 | 0.23 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 166434 |
| 1718314800 | 0.23 | -0.01 | -4.17 | 0.245 | 0.245 | 0.23 | 324623 |
| 1718228400 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.24 | 452300 |
| 1718142000 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.245 | 412366 |
| 1718055600 | 0.26 | -0.015 | -5.45 | 0.2849999 | 0.2849999 | 0.255 | 210607 |
| 1717796400 | 0.275 | -0.02 | -6.78 | 0.275 | 0.2849999 | 0.265 | 412407 |
| 1717710000 | 0.295 | 0.035 | 13.46 | 0.265 | 0.3 | 0.26 | 649178 |
| 1717623600 | 0.26 | 0.005 | 1.96 | 0.26 | 0.265 | 0.25 | 327504 |
| 1717537200 | 0.255 | -0.02 | -7.27 | 0.28 | 0.28 | 0.255 | 588667 |
| 1717450800 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.29 | 0.27 | 363508 |
| 1717191600 | 0.28 | -0.005 | -1.75 | 0.295 | 0.305 | 0.27 | 862408 |
| 1717105200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 322469 |
| 1717018800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.31 | 0.27 | 1111619 |
| 1716932400 | 0.28 | 0.04 | 16.67 | 0.25 | 0.28 | 0.25 | 1150589 |
| 1716846000 | 0.24 | 0 | 0.00 | 0.235 | 0.25 | 0.235 | 243525 |
| 1716586800 | 0.24 | 0 | 0.00 | 0.235 | 0.25 | 0.235 | 201734 |
| 1716500400 | 0.24 | -0.005 | -2.04 | 0.255 | 0.255 | 0.23 | 220386 |
| 1716414000 | 0.245 | -0.02 | -7.55 | 0.265 | 0.27 | 0.24 | 825016 |
| 1716327600 | 0.265 | -0.01 | -3.64 | 0.2849999 | 0.29 | 0.26 | 1715300 |
| 1715982000 | 0.275 | 0.03 | 12.24 | 0.255 | 0.28 | 0.25 | 2526453 |
| 1715895600 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.24 | 650918 |
| 1715809200 | 0.25 | 0.025 | 11.11 | 0.23 | 0.26 | 0.225 | 1142215 |
| 1715722800 | 0.225 | -0.005 | -2.17 | 0.235 | 0.235 | 0.215 | 181094 |
| 1715636400 | 0.23 | 0 | 0.00 | 0.215 | 0.23 | 0.215 | 132931 |
| 1715377200 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.225 | 276744 |
| 1715290800 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.215 | 404419 |
| 1715204400 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.21 | 156743 |
| 1715118000 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.215 | 224950 |
| 1715031600 | 0.225 | 0.015 | 7.14 | 0.215 | 0.225 | 0.215 | 419057 |
| 1714772400 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2049999 | 63779 |
| 1714686000 | 0.21 | 0.025 | 13.51 | 0.185 | 0.22 | 0.18 | 632878 |
| 1714599600 | 0.185 | -0.01 | -5.13 | 0.195 | 0.2 | 0.185 | 411113 |
| 1714513200 | 0.195 | -0.015 | -7.14 | 0.2049999 | 0.2049999 | 0.19 | 317230 |
| 1714426800 | 0.21 | -0.015 | -6.67 | 0.215 | 0.22 | 0.21 | 203239 |
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
