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 | -0.03 | -9.375 | 0.32 | 0.32 | 0.28 | 207885 | 0.29261769 | CS |
| 4 | 0.0674 | 30.2785265049 | 0.2226 | 0.356 | 0.21 | 452528 | 0.29251377 | CS |
| 12 | 0.139 | 92.0529801325 | 0.151 | 0.4104 | 0.1362 | 700963 | 0.29858393 | CS |
| 26 | 0.086 | 42.1568627451 | 0.204 | 0.4104 | 0.085 | 342575 | 0.29418207 | CS |
| 52 | -0.132 | -31.2796208531 | 0.422 | 1.3 | 0.085 | 213773 | 0.29523433 | CS |
| 156 | -0.132 | -31.2796208531 | 0.422 | 1.3 | 0.085 | 213773 | 0.29523433 | CS |
| 260 | -0.132 | -31.2796208531 | 0.422 | 1.3 | 0.085 | 213773 | 0.29523433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 0.29 | -0.0083 | -2.78 | 0.3 | 0.3175 | 0.2833 | 412060 |
| 1742938140 | 0.2983 | 0.00465 | 1.58 | 0.3 | 0.3 | 0.29 | 123814 |
| 1742851200 | 0.29365 | 0.00365 | 1.26 | 0.2863 | 0.303 | 0.28 | 225711 |
| 1742592540 | 0.29 | -0.0075 | -2.52 | 0.2955 | 0.3 | 0.2829999 | 161922 |
| 1742505960 | 0.2975 | -0.00355 | -1.18 | 0.32 | 0.32 | 0.2925 | 115919 |
| 1742419200 | 0.30105 | -0.00595 | -1.94 | 0.2875 | 0.31 | 0.2875 | 289754 |
| 1742333400 | 0.307 | 0.0114001 | 3.86 | 0.305 | 0.31 | 0.294 | 228529 |
| 1742246400 | 0.2955999 | 0.0155999 | 5.57 | 0.2814999 | 0.31 | 0.2814999 | 234019 |
| 1741987680 | 0.28 | -0.0158 | -5.34 | 0.29 | 0.305 | 0.28 | 337101 |
| 1741901340 | 0.2958 | -0.0073 | -2.41 | 0.305 | 0.305 | 0.28938 | 268863 |
| 1741814940 | 0.3031 | 0.0056 | 1.88 | 0.29 | 0.305 | 0.28105 | 476679 |
| 1741728480 | 0.2975 | -0.0075 | -2.46 | 0.305 | 0.325 | 0.281 | 502291 |
| 1741641600 | 0.305 | 0.0104001 | 3.53 | 0.31 | 0.32792 | 0.3046 | 1424299 |
| 1741386000 | 0.2945999 | 0.0195999 | 7.13 | 0.295 | 0.295 | 0.275 | 335912 |
| 1741300140 | 0.275 | -0.0061 | -2.17 | 0.31 | 0.31 | 0.27 | 289157 |
| 1741213440 | 0.2811 | -0.0089 | -3.07 | 0.303 | 0.303 | 0.27822 | 416083 |
| 1741126800 | 0.29 | -0.0001 | -0.03 | 0.2819999 | 0.31 | 0.274 | 916545 |
| 1741040760 | 0.2901 | 0.0161 | 5.88 | 0.33345 | 0.356 | 0.28 | 1929185 |
| 1740781260 | 0.274 | 0.0325 | 13.46 | 0.2443 | 0.2799 | 0.227 | 183468 |
| 1740695340 | 0.2415 | 0.012315 | 5.37 | 0.2226 | 0.2415 | 0.21 | 179254 |
| 1740608400 | 0.229185 | 0.019085 | 9.08 | 0.2101 | 0.2415 | 0.21 | 363394 |
| 1740522480 | 0.2101 | -0.04745 | -18.42 | 0.25 | 0.268 | 0.2101 | 756236 |
| 1740435600 | 0.25755 | -0.01245 | -4.61 | 0.27 | 0.29 | 0.2511 | 329073 |
| 1740176400 | 0.27 | -0.015 | -5.26 | 0.294 | 0.2948 | 0.2666 | 119580 |
| 1740090480 | 0.2849999 | 0.0011799 | 0.42 | 0.2824999 | 0.295 | 0.2802 | 227814 |
| 1740003960 | 0.28382 | -0.01108 | -3.76 | 0.28 | 0.2980999 | 0.2718999 | 256219 |
| 1739917740 | 0.2949 | -0.013 | -4.22 | 0.3058 | 0.31215 | 0.288058 | 298994 |
| 1739572020 | 0.3079 | -0.0043 | -1.38 | 0.3221 | 0.3221 | 0.3 | 159304 |
| 1739485320 | 0.3122 | 0.0033 | 1.07 | 0.2960999 | 0.322 | 0.2960999 | 357202 |
| 1739398920 | 0.3089 | 0.0057 | 1.88 | 0.3075 | 0.33 | 0.2965 | 375431 |
| 1739312940 | 0.3032 | -0.00535 | -1.73 | 0.315 | 0.33 | 0.3032 | 191332 |
| 1739226000 | 0.30855 | 0.00985 | 3.30 | 0.29565 | 0.315 | 0.2902 | 477015 |
| 1738967160 | 0.2987 | 0.0137001 | 4.81 | 0.2771 | 0.3044 | 0.2771 | 228788 |
| 1738880400 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.2972 | 0.277711 | 358174 |
| 1738794000 | 0.29 | -0.0231 | -7.38 | 0.36 | 0.364 | 0.2652 | 1166871 |
| 1738708080 | 0.3131 | -0.0498 | -13.72 | 0.3693 | 0.38 | 0.3 | 1131710 |
| 1738621740 | 0.3629 | 0.0779001 | 27.33 | 0.3 | 0.3629 | 0.2985 | 2410174 |
| 1738362000 | 0.2849999 | 0.0072999 | 2.63 | 0.27 | 0.297 | 0.27 | 295418 |
| 1738276080 | 0.2777 | -0.0023 | -0.82 | 0.2849999 | 0.2849999 | 0.27 | 367334 |
| 1738189740 | 0.28 | -0.0102 | -3.51 | 0.304 | 0.3044 | 0.28 | 370755 |
| 1738103280 | 0.2902 | 0.0069 | 2.44 | 0.32 | 0.32 | 0.2775 | 398098 |
| 1738016820 | 0.2833 | -0.0167 | -5.57 | 0.32 | 0.32 | 0.28 | 547056 |
| 1737757440 | 0.3 | -0.0301 | -9.12 | 0.35 | 0.36 | 0.29 | 620103 |
| 1737671220 | 0.3301 | 0.0307 | 10.25 | 0.3051 | 0.3499 | 0.2994 | 1199861 |
| 1737584640 | 0.2994 | 0.0144001 | 5.05 | 0.3 | 0.3646 | 0.26 | 1069840 |
| 1737498540 | 0.2849999 | -0.0725 | -20.28 | 0.36 | 0.4104 | 0.2849999 | 2522571 |
| 1737152880 | 0.3575 | 0.0775 | 27.68 | 0.326 | 0.3866 | 0.2901 | 2946835 |
| 1737066420 | 0.28 | 0.00505 | 1.84 | 0.3 | 0.3 | 0.27 | 1231690 |
| 1736979720 | 0.27495 | 0.00495 | 1.83 | 0.3217 | 0.3217 | 0.2507 | 2531725 |
| 1736893380 | 0.27 | -0.0296 | -9.88 | 0.32 | 0.34 | 0.25 | 2096596 |
| 1736806800 | 0.2996 | 0.09615 | 47.26 | 0.257 | 0.361 | 0.215 | 5398370 |
| 1736547720 | 0.20345 | 0.01395 | 7.36 | 0.21655 | 0.21655 | 0.19985 | 8769 |
| 1736375340 | 0.1895 | 0.0137 | 7.79 | 0.176 | 0.19 | 0.1651 | 53305 |
| 1736288940 | 0.1758 | 0.0198 | 12.69 | 0.1635 | 0.1758 | 0.1559 | 12089 |
| 1736202360 | 0.156 | 0.0005 | 0.32 | 0.16 | 0.165 | 0.156 | 15971 |
| 1735942980 | 0.1555 | 0.0023 | 1.50 | 0.1534 | 0.1555 | 0.1361999 | 2637 |
| 1735856700 | 0.1532 | 0.0057 | 3.86 | 0.151 | 0.1532 | 0.1414999 | 7964 |
| 1735683960 | 0.1475 | 0.02195 | 17.48 | 0.1273 | 0.1475 | 0.11826 | 9439 |
| 1735597740 | 0.12555 | 0.00765 | 6.49 | 0.11535 | 0.12555 | 0.11535 | 4225 |
| 1735338000 | 0.1179 | -0.0121 | -9.31 | 0.13 | 0.13 | 0.10978 | 14508 |
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
