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 | -3.92156862745 | 0.51 | 0.52 | 0.46 | 32689 | 0.49779704 | CS |
| 4 | 0.065 | 15.2941176471 | 0.425 | 0.53 | 0.345 | 45563 | 0.48057124 | CS |
| 12 | -0.08 | -14.0350877193 | 0.57 | 0.7 | 0.345 | 70964 | 0.55270983 | CS |
| 26 | 0.035 | 7.69230769231 | 0.455 | 0.7 | 0.345 | 79617 | 0.50271364 | CS |
| 52 | 0.13 | 36.1111111111 | 0.36 | 0.7 | 0.25 | 65252 | 0.45646905 | CS |
| 156 | 0.015 | 3.15789473684 | 0.475 | 0.75 | 0.25 | 43899 | 0.46297596 | CS |
| 260 | -0.51 | -51 | 1 | 1.07 | 0.25 | 51262 | 0.53661411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.485 | -0.005 | -1.02 | 0.47 | 0.49 | 0.465 | 45483 |
| 1734993600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1734734400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 17475 |
| 1734648000 | 0.51 | 0.025 | 5.15 | 0.48 | 0.52 | 0.46 | 42969 |
| 1734561600 | 0.485 | -0.015 | -3.00 | 0.5 | 0.51 | 0.485 | 41000 |
| 1734475200 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.5 | 62000 |
| 1734388800 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.5 | 33599 |
| 1734129600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.52 | 0.5 | 16200 |
| 1734043200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1800 |
| 1733956800 | 0.51 | -0.01 | -1.92 | 0.5 | 0.51 | 0.5 | 9750 |
| 1733870400 | 0.52 | 0.025 | 5.05 | 0.49 | 0.53 | 0.49 | 156575 |
| 1733784000 | 0.495 | 0.04 | 8.79 | 0.485 | 0.51 | 0.485 | 151500 |
| 1733524800 | 0.455 | 0.02 | 4.60 | 0.435 | 0.47 | 0.435 | 17110 |
| 1733438400 | 0.435 | -0.025 | -5.43 | 0.445 | 0.48 | 0.3449999 | 155850 |
| 1733352000 | 0.46 | 0.03 | 6.98 | 0.435 | 0.465 | 0.435 | 81000 |
| 1733265600 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.42 | 45671 |
| 1733179200 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.44 | 4367 |
| 1732920000 | 0.465 | -0.005 | -1.06 | 0.475 | 0.485 | 0.465 | 25000 |
| 1732833600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732747200 | 0.47 | 0.02 | 4.44 | 0.455 | 0.47 | 0.425 | 21900 |
| 1732660800 | 0.45 | 0.015 | 3.45 | 0.425 | 0.45 | 0.425 | 27500 |
| 1732574400 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.425 | 59052 |
| 1732315200 | 0.44 | -0.015 | -3.30 | 0.475 | 0.48 | 0.44 | 17508 |
| 1732228800 | 0.455 | 0.01 | 2.25 | 0.45 | 0.455 | 0.445 | 45906 |
| 1732142400 | 0.445 | -0.01 | -2.20 | 0.46 | 0.46 | 0.445 | 10673 |
| 1732056000 | 0.455 | -0.015 | -3.19 | 0.48 | 0.48 | 0.455 | 19450 |
| 1731969600 | 0.47 | 0.02 | 4.44 | 0.475 | 0.475 | 0.47 | 17160 |
| 1731710400 | 0.45 | -0.02 | -4.26 | 0.47 | 0.475 | 0.445 | 38792 |
| 1731624000 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.44 | 201300 |
| 1731537600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.48 | 0.44 | 98855 |
| 1731451200 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.45 | 18321 |
| 1731364800 | 0.465 | -0.035 | -7.00 | 0.46 | 0.485 | 0.45 | 40447 |
| 1731105600 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.455 | 24650 |
| 1731019200 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.52 | 51529 |
| 1730932800 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.5 | 141473 |
| 1730846400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.52 | 27947 |
| 1730760000 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.54 | 39284 |
| 1730497200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.55 | 112249 |
| 1730410800 | 0.59 | -0.02 | -3.28 | 0.6 | 0.62 | 0.58 | 93650 |
| 1730324400 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 21884 |
| 1730238000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.65 | 0.59 | 142568 |
| 1730151600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 110436 |
| 1729892400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.65 | 0.63 | 69641 |
| 1729806000 | 0.65 | 0 | 0.00 | 0.65 | 0.7 | 0.64 | 233354 |
| 1729719600 | 0.65 | 0.03 | 4.84 | 0.59 | 0.65 | 0.59 | 248330 |
| 1729633200 | 0.62 | 0.02 | 3.33 | 0.6 | 0.63 | 0.6 | 114905 |
| 1729546800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.56 | 152612 |
| 1729287600 | 0.61 | 0.02 | 3.39 | 0.59 | 0.61 | 0.58 | 186266 |
| 1729201200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 26200 |
| 1729114800 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 65753 |
| 1729028400 | 0.59 | 0 | 0.00 | 0.58 | 0.63 | 0.58 | 202479 |
| 1728682800 | 0.59 | 0 | 0.00 | 0.5699999 | 0.59 | 0.5699999 | 18085 |
| 1728596400 | 0.59 | 0.04 | 7.27 | 0.54 | 0.59 | 0.54 | 70502 |
| 1728510000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728423600 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.55 | 20713 |
| 1728337200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 116890 |
| 1728078000 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.58 | 89694 |
| 1727991600 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.58 | 0.55 | 34532 |
| 1727905200 | 0.54 | -0.03 | -5.26 | 0.55 | 0.5699999 | 0.54 | 141996 |
| 1727818800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.55 | 102587 |
| 1727732400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1727473200 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 110700 |
| 1727386800 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.59 | 0.56 | 251883 |
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
