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 | 0.02 | 2.89855072464 | 0.69 | 0.71 | 0.65 | 2656833 | 0.6742031 | CS |
| 4 | 0.08 | 12.6984126984 | 0.63 | 0.71 | 0.58 | 1186264 | 0.66680171 | CS |
| 12 | 0.2 | 39.2156862745 | 0.51 | 0.71 | 0.48 | 1442190 | 0.63025909 | CS |
| 26 | 0.31 | 77.5 | 0.4 | 0.71 | 0.36 | 866837 | 0.58156753 | CS |
| 52 | 0.215 | 43.4343434343 | 0.495 | 0.71 | 0.32 | 656689 | 0.5305333 | CS |
| 156 | 0.645 | 992.307692308 | 0.065 | 0.71 | 0.055 | 454257 | 0.41550651 | CS |
| 260 | 0.525 | 283.783783784 | 0.185 | 0.71 | 0.05 | 345608 | 0.35411852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1720129200 | 0.71 | 0.03 | 4.41 | 0.66 | 0.71 | 0.65 | 2057137 |
| 1720042800 | 0.68 | 0.03 | 4.62 | 0.66 | 0.6899999 | 0.66 | 1586510 |
| 1719956400 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.65 | 4110658 |
| 1719610800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 2873027 |
| 1719524400 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.71 | 0.68 | 1474358 |
| 1719438000 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.67 | 742095 |
| 1719351600 | 0.68 | 0.02 | 3.03 | 0.66 | 0.68 | 0.66 | 797807 |
| 1719265200 | 0.66 | -0.02 | -2.94 | 0.67 | 0.68 | 0.66 | 725091 |
| 1719006000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.63 | 818700 |
| 1718919600 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 862171 |
| 1718833200 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 478019 |
| 1718746800 | 0.68 | 0.05 | 7.94 | 0.63 | 0.68 | 0.63 | 2242790 |
| 1718660400 | 0.63 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 663946 |
| 1718401200 | 0.63 | 0.02 | 3.28 | 0.61 | 0.63 | 0.61 | 884338 |
| 1718314800 | 0.61 | 0.01 | 1.67 | 0.59 | 0.61 | 0.58 | 1280061 |
| 1718228400 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.59 | 95060 |
| 1718142000 | 0.62 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 246769 |
| 1718055600 | 0.62 | 0.01 | 1.64 | 0.62 | 0.63 | 0.61 | 267269 |
| 1717796400 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 333204 |
| 1717710000 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 440570 |
| 1717623600 | 0.61 | 0 | 0.00 | 0.63 | 0.64 | 0.61 | 182625 |
| 1717537200 | 0.61 | -0.05 | -7.58 | 0.65 | 0.65 | 0.61 | 355245 |
| 1717450800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 234800 |
| 1717191600 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 224500 |
| 1717105200 | 0.65 | -0.01 | -1.52 | 0.64 | 0.66 | 0.64 | 238370 |
| 1717018800 | 0.66 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 1051165 |
| 1716932400 | 0.66 | 0.03 | 4.76 | 0.63 | 0.66 | 0.63 | 1095900 |
| 1716846000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 236610 |
| 1716586800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 73000 |
| 1716500400 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.6 | 2946858 |
| 1716414000 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.63 | 956221 |
| 1716327600 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 830426 |
| 1715982000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.64 | 1897790 |
| 1715895600 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 1379392 |
| 1715809200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.64 | 0.62 | 284245 |
| 1715722800 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 563575 |
| 1715636400 | 0.64 | 0.02 | 3.23 | 0.63 | 0.65 | 0.62 | 1468503 |
| 1715377200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.65 | 0.62 | 1591409 |
| 1715290800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.61 | 507028 |
| 1715204400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 936189 |
| 1715118000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 88024 |
| 1715031600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 142113 |
| 1714772400 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 1066451 |
| 1714686000 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 989700 |
| 1714599600 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 1373175 |
| 1714513200 | 0.62 | -0.02 | -3.13 | 0.62 | 0.63 | 0.62 | 1032334 |
| 1714426800 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.62 | 825016 |
| 1714167600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1714081200 | 0.62 | 0.01 | 1.64 | 0.61 | 0.64 | 0.6 | 693506 |
| 1713994800 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 903013 |
| 1713908400 | 0.63 | 0.03 | 5.00 | 0.6 | 0.65 | 0.6 | 12335651 |
| 1713822000 | 0.6 | 0.1 | 20.00 | 0.56 | 0.61 | 0.52 | 20039491 |
| 1713562800 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 345171 |
| 1713476400 | 0.49 | -0.01 | -2.00 | 0.52 | 0.52 | 0.485 | 793435 |
| 1713390000 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.49 | 354600 |
| 1713303600 | 0.495 | 0.005 | 1.02 | 0.485 | 0.495 | 0.48 | 439506 |
| 1713217200 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.485 | 214529 |
| 1712958000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.495 | 535700 |
| 1712871600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.53 | 0.5 | 606440 |
| 1712785200 | 0.51 | 0.025 | 5.15 | 0.475 | 0.52 | 0.47 | 667667 |
| 1712698800 | 0.485 | 0 | 0.00 | 0.49 | 0.5 | 0.475 | 410300 |
| 1712612400 | 0.485 | 0.005 | 1.04 | 0.485 | 0.51 | 0.47 | 899238 |
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
