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 | -0.00045 | -1.1583011583 | 0.03885 | 0.0397 | 0.036 | 63890 | 0.03731361 | CS |
| 4 | -0.0011 | -2.78481012658 | 0.0395 | 0.0449 | 0.029 | 214507 | 0.03843172 | CS |
| 12 | -0.00675 | -14.950166113 | 0.04515 | 0.049 | 0.029 | 347862 | 0.0412987 | CS |
| 26 | -0.01125 | -22.6586102719 | 0.04965 | 0.06 | 0.029 | 441693 | 0.04500554 | CS |
| 52 | -0.0226 | -37.0491803279 | 0.061 | 0.065 | 0.029 | 278747 | 0.04618747 | CS |
| 156 | -0.0766 | -66.6086956522 | 0.115 | 0.2 | 0.0091 | 161658 | 0.05307992 | CS |
| 260 | -0.0816 | -68 | 0.12 | 0.504 | 0.0091 | 169816 | 0.11313844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0383999 | 0.0007999 | 2.13 | 0.038 | 0.0383999 | 0.038 | 9716 |
| 1742505600 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1742419200 | 0.0376 | 0.0016 | 4.44 | 0.0382 | 0.0388 | 0.036 | 126960 |
| 1742333400 | 0.036 | -0.0029 | -7.46 | 0.03795 | 0.0397 | 0.036 | 82800 |
| 1742246400 | 0.0388999 | 5.0E-5 | 0.13 | 0.039 | 0.0394 | 0.0365 | 40800 |
| 1741987680 | 0.03885 | 0.00385 | 11.00 | 0.03885 | 0.03885 | 0.03885 | 5000 |
| 1741901340 | 0.035 | -0.0036 | -9.33 | 0.035 | 0.0395 | 0.033 | 109598 |
| 1741814940 | 0.0386 | 0 | 0.00 | 0.036995 | 0.0392 | 0.03358 | 156101 |
| 1741728480 | 0.0386 | 0.0033 | 9.35 | 0.0379 | 0.0387 | 0.03496 | 359400 |
| 1741641600 | 0.0353 | -0.0022 | -5.87 | 0.0376 | 0.0378 | 0.03185 | 170477 |
| 1741386000 | 0.0375 | 0.0021 | 5.93 | 0.0335 | 0.038 | 0.0335 | 304857 |
| 1741299840 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1741213440 | 0.0354 | 0.0037 | 11.67 | 0.03086 | 0.0354 | 0.0302 | 93330 |
| 1741126800 | 0.0317 | -0.0073 | -18.72 | 0.03544 | 0.03544 | 0.029 | 322112 |
| 1741040760 | 0.039 | 0.0008 | 2.09 | 0.04 | 0.04 | 0.0342 | 51944 |
| 1740781260 | 0.0382 | -0.004 | -9.48 | 0.0385 | 0.044 | 0.0351 | 457400 |
| 1740695340 | 0.0422 | 0.0032 | 8.21 | 0.0412 | 0.0429999 | 0.0349 | 287000 |
| 1740608400 | 0.039 | -0.0059 | -13.14 | 0.037575 | 0.0433 | 0.036 | 694375 |
| 1740522480 | 0.0449 | 0.0029 | 6.90 | 0.0386499 | 0.0449 | 0.0351 | 195950 |
| 1740435600 | 0.042 | 0.002 | 5.00 | 0.0375 | 0.0423 | 0.0354999 | 272608 |
| 1740176400 | 0.04 | 0.001 | 2.56 | 0.0395 | 0.0424 | 0.0352 | 130410 |
| 1740090480 | 0.039 | 0.0007 | 1.83 | 0.0356 | 0.0391 | 0.033 | 297200 |
| 1740003960 | 0.0383 | 0.0027 | 7.58 | 0.035 | 0.0388 | 0.035 | 346400 |
| 1739917740 | 0.0356 | -0.0001 | -0.28 | 0.03352 | 0.0361 | 0.0318 | 584941 |
| 1739572020 | 0.0357 | 0.0001 | 0.28 | 0.03396 | 0.0388999 | 0.031793 | 334233 |
| 1739485320 | 0.0356 | 0.0006 | 1.71 | 0.0359 | 0.0359 | 0.0320999 | 207234 |
| 1739398920 | 0.035 | 0.0001 | 0.29 | 0.03468 | 0.037 | 0.03304 | 124415 |
| 1739312940 | 0.0349 | -0.0009 | -2.51 | 0.0388999 | 0.0425 | 0.0337999 | 681177 |
| 1739226000 | 0.0358 | -0.0036 | -9.14 | 0.0301 | 0.043446 | 0.0301 | 185250 |
| 1738967160 | 0.0394 | -0.0026 | -6.19 | 0.0354 | 0.04335 | 0.0312 | 688454 |
| 1738880400 | 0.042 | -0.0007 | -1.64 | 0.0359 | 0.0429999 | 0.0331 | 368237 |
| 1738794000 | 0.0427 | 0.00037 | 0.87 | 0.0424 | 0.0427 | 0.03725 | 133075 |
| 1738708080 | 0.04233 | -0.00367 | -7.98 | 0.042 | 0.0448 | 0.0394 | 144675 |
| 1738621740 | 0.046 | -0.000723 | -1.55 | 0.045 | 0.046 | 0.038 | 228928 |
| 1738362000 | 0.046723 | 0.0032231 | 7.41 | 0.04 | 0.046723 | 0.04 | 262309 |
| 1738276080 | 0.0434999 | 0.0001 | 0.23 | 0.0427 | 0.0445 | 0.041638 | 80758 |
| 1738189740 | 0.0434 | 0.0016001 | 3.83 | 0.0419 | 0.0434 | 0.04015 | 158150 |
| 1738103280 | 0.0417999 | 0.0003999 | 0.97 | 0.04005 | 0.0419 | 0.04005 | 90236 |
| 1738016820 | 0.0414 | 0.0004 | 0.98 | 0.04 | 0.042 | 0.03705 | 226700 |
| 1737757440 | 0.041 | -0.0007 | -1.68 | 0.0383999 | 0.0419 | 0.0383999 | 253634 |
| 1737671220 | 0.0417 | 0.0002 | 0.48 | 0.0370399 | 0.0417999 | 0.036 | 791438 |
| 1737584640 | 0.0415 | 0.0015 | 3.75 | 0.0402 | 0.0419 | 0.0381 | 45243 |
| 1737498540 | 0.04 | -0.003092 | -7.18 | 0.0431 | 0.044 | 0.036 | 971998 |
| 1737152880 | 0.043092 | 0.000797 | 1.88 | 0.04285 | 0.0445 | 0.0413 | 103302 |
| 1737066420 | 0.042295 | -0.001505 | -3.44 | 0.0411 | 0.044 | 0.038 | 494764 |
| 1736979720 | 0.0438 | -0.0001 | -0.23 | 0.04 | 0.0439 | 0.039476 | 472730 |
| 1736893380 | 0.0439 | 0.0053 | 13.73 | 0.0395 | 0.0439 | 0.0377 | 139612 |
| 1736806800 | 0.0386 | -0.0074 | -16.09 | 0.0456 | 0.0456 | 0.0358 | 718851 |
| 1736547720 | 0.046 | 0.001 | 2.22 | 0.04015 | 0.048 | 0.0396 | 175527 |
| 1736375340 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.0366 | 36000 |
| 1736288940 | 0.0449 | -0.0019 | -4.06 | 0.04355 | 0.0459 | 0.03936 | 635190 |
| 1736202360 | 0.0468 | 0.0011 | 2.41 | 0.0415 | 0.0468 | 0.04045 | 1032649 |
| 1735942980 | 0.0457 | -0.001 | -2.14 | 0.0463 | 0.0484 | 0.041 | 1898770 |
| 1735856700 | 0.0467 | 0.0044 | 10.40 | 0.0408 | 0.0468 | 0.0408 | 595259 |
| 1735683960 | 0.0423 | 0.000805 | 1.94 | 0.04 | 0.046722 | 0.0388 | 564897 |
| 1735597740 | 0.041495 | -0.006505 | -13.55 | 0.0415 | 0.049 | 0.03988 | 471489 |
| 1735338000 | 0.048 | -0.0018 | -3.61 | 0.04515 | 0.0489 | 0.0431 | 379674 |
| 1735252020 | 0.0497999 | 0.0037499 | 8.14 | 0.0367 | 0.0499 | 0.0367 | 77596 |
| 1735078200 | 0.04605 | -0.00285 | -5.83 | 0.0452 | 0.0497999 | 0.04343 | 412452 |
| 1734992400 | 0.0489 | 0.0014 | 2.95 | 0.04298 | 0.0499 | 0.04298 | 265351 |
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
