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 | 0.0477 | 6.81428571429 | 0.7 | 0.78912 | 0.6439 | 71828 | 0.73644501 | CS |
| 4 | -0.2323 | -23.7040816327 | 0.98 | 1.11 | 0.628 | 141686 | 0.80424768 | CS |
| 12 | 0.07922 | 11.8507659167 | 0.66848 | 1.45 | 0.628 | 136854 | 0.96789084 | CS |
| 26 | 0.4377 | 141.193548387 | 0.31 | 1.45 | 0.27 | 108115 | 0.81977482 | CS |
| 52 | 0.5677 | 315.388888889 | 0.18 | 1.45 | 0.1415 | 69074 | 0.73559537 | CS |
| 156 | 0.6477 | 647.7 | 0.1 | 1.45 | 0.0478 | 37958 | 0.57994183 | CS |
| 260 | 0.71858 | 2467.6510989 | 0.02912 | 1.45 | 0.0123 | 30555 | 0.45439912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.7477 | 0.0236 | 3.26 | 0.74091 | 0.7702 | 0.7196 | 15827 |
| 1732141740 | 0.7241 | -0.0408 | -5.33 | 0.7422 | 0.78 | 0.71836 | 34249 |
| 1732054800 | 0.7649 | 0.0249 | 3.36 | 0.75 | 0.78912 | 0.7422 | 87570 |
| 1731968640 | 0.74 | 0.07 | 10.45 | 0.6575 | 0.77196 | 0.6439 | 189810 |
| 1731709260 | 0.67 | -0.01 | -1.47 | 0.655 | 0.6889999 | 0.655 | 6190 |
| 1731622800 | 0.68 | 0.0126 | 1.89 | 0.7 | 0.7 | 0.655 | 41323 |
| 1731536760 | 0.6674 | -0.0568 | -7.84 | 0.7104 | 0.72895 | 0.628 | 371435 |
| 1731450480 | 0.7242 | -0.07005 | -8.82 | 0.8 | 0.8033 | 0.69226 | 233459 |
| 1731363600 | 0.79425 | -0.02575 | -3.14 | 0.87 | 0.87 | 0.761 | 126625 |
| 1731104400 | 0.8199999 | 0.0699999 | 9.33 | 0.7010999 | 0.88659 | 0.7010999 | 132983 |
| 1731018540 | 0.75 | -0.03037 | -3.89 | 0.77 | 0.782772 | 0.714 | 324993 |
| 1730931600 | 0.78037 | -0.08963 | -10.30 | 0.88 | 0.88 | 0.67 | 520995 |
| 1730845680 | 0.87 | -0.01 | -1.14 | 0.9 | 0.9125 | 0.8179999 | 125758 |
| 1730759160 | 0.88 | -0.1074 | -10.88 | 0.9631 | 0.98 | 0.8591 | 215666 |
| 1730496420 | 0.9874 | -0.0126 | -1.26 | 1 | 1.0149999 | 0.95 | 45244 |
| 1730409780 | 1 | -0.04 | -3.85 | 1.02 | 1.048498 | 1 | 28865 |
| 1730323500 | 1.04 | 0 | 0.00 | 1.03 | 1.0572999 | 1.01 | 15530 |
| 1730237280 | 1.04 | -0.03 | -3.06 | 1.0774999 | 1.0774999 | 1.02 | 70123 |
| 1730150880 | 1.0728 | 0.01 | 0.81 | 1.06 | 1.11 | 1.06 | 95203 |
| 1729891500 | 1.064133 | 0.06 | 5.83 | 1.01 | 1.1 | 1.01 | 86272 |
| 1729805160 | 1.0055 | 0.04 | 3.98 | 0.98 | 1.03 | 0.9675 | 81422 |
| 1729718940 | 0.967 | -0.043 | -4.26 | 1 | 1.01 | 0.967 | 37317 |
| 1729632300 | 1.01 | -0.04 | -3.81 | 1.07 | 1.07 | 1.0065 | 53829 |
| 1729545600 | 1.05 | -0.02 | -1.87 | 1.0876999 | 1.1065 | 1.0355 | 123181 |
| 1729286400 | 1.07 | -0.07 | -5.73 | 1.15 | 1.172 | 1.04 | 85261 |
| 1729200000 | 1.135 | 0.14 | 13.50 | 1.025 | 1.155 | 1.025 | 236316 |
| 1729113960 | 1 | 0.01 | 1.01 | 0.984 | 1.04 | 0.98 | 118910 |
| 1729027680 | 0.99 | -0.05 | -4.81 | 1.07 | 1.07 | 0.9377 | 133158 |
| 1728941220 | 1.04 | 0.06 | 6.36 | 0.95 | 1.1325 | 0.95 | 37598 |
| 1728681900 | 0.9778 | -0.068867 | -6.58 | 1.08 | 1.083 | 0.9778 | 207020 |
| 1728595560 | 1.046667 | 0.09 | 9.77 | 0.8975 | 1.09 | 0.865818 | 226239 |
| 1728508800 | 0.9535 | -0.1265 | -11.71 | 1.0698 | 1.1 | 0.9198 | 406774 |
| 1728422580 | 1.08 | -0.08 | -6.89 | 1.285 | 1.43 | 1.07 | 151062 |
| 1728336000 | 1.1599 | -0.2 | -14.68 | 1.4 | 1.4 | 1.1 | 195744 |
| 1728077220 | 1.3595 | -0.04 | -2.86 | 1.45 | 1.45 | 1.347 | 109545 |
| 1727990760 | 1.3995 | 0.06 | 4.83 | 1.45 | 1.45 | 1.366 | 139374 |
| 1727904000 | 1.335 | 0.09 | 7.36 | 1.235 | 1.44 | 1.225 | 267123 |
| 1727818140 | 1.2435 | 0.11 | 9.56 | 1.1399999 | 1.25 | 1.121 | 64601 |
| 1727731380 | 1.135 | -0.06 | -4.96 | 1.2 | 1.2 | 1.055 | 88283 |
| 1727472000 | 1.1942 | -0.05 | -3.69 | 1.23 | 1.26 | 1.12 | 158163 |
| 1727386200 | 1.24 | 0.1 | 8.77 | 1.17 | 1.3399 | 1.12 | 300337 |
| 1727299200 | 1.1399999 | 0.12 | 11.76 | 1.04 | 1.1399999 | 1.025 | 323770 |
| 1727212800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.1319999 | 1 | 320035 |
| 1727126940 | 1.05 | 0.06 | 5.57 | 1.01 | 1.05 | 0.97 | 68991 |
| 1726867200 | 0.9946 | -0.0054 | -0.54 | 1.0195 | 1.0458 | 0.9817 | 167182 |
| 1726781220 | 1 | 0.12315 | 14.04 | 0.88 | 1.03 | 0.86 | 281420 |
| 1726694460 | 0.87685 | 0.06443 | 7.93 | 0.8304 | 0.8787 | 0.8199999 | 129608 |
| 1726608240 | 0.81242 | -0.00298 | -0.37 | 0.868 | 0.89 | 0.81 | 112382 |
| 1726521720 | 0.8154 | -0.03378 | -3.98 | 0.855643 | 0.8599 | 0.8154 | 44266 |
| 1726262940 | 0.84918 | 0.0190801 | 2.30 | 0.85 | 0.8505 | 0.79912 | 222336 |
| 1726176540 | 0.8300999 | 0.0973899 | 13.29 | 0.7151999 | 0.8300999 | 0.7151999 | 170257 |
| 1726090140 | 0.73271 | 0.00941 | 1.30 | 0.73271 | 0.73271 | 0.73271 | 342 |
| 1726003500 | 0.7233 | 0.0363 | 5.28 | 0.7195 | 0.75 | 0.69999 | 83194 |
| 1725917160 | 0.687 | 0.0002 | 0.03 | 0.6758999 | 0.721807 | 0.6758999 | 16710 |
| 1725658020 | 0.6868 | -0.0132 | -1.89 | 0.69355 | 0.70645 | 0.6868 | 11458 |
| 1725571440 | 0.7 | 0.024 | 3.55 | 0.6909 | 0.7 | 0.6848 | 5350 |
| 1725485280 | 0.676 | 0 | 0.00 | 0.676 | 0.676 | 0.676 | 0 |
| 1725398880 | 0.676 | 0.01007 | 1.51 | 0.676 | 0.676 | 0.676 | 1110 |
| 1725053340 | 0.66593 | -0.01215 | -1.79 | 0.66593 | 0.66593 | 0.66593 | 270 |
| 1724966400 | 0.67808 | -0.02365 | -3.37 | 0.66848 | 0.68 | 0.6662 | 5319 |
| 1724880360 | 0.70173 | 0.03173 | 4.74 | 0.68045 | 0.70173 | 0.67337 | 10360 |
| 1724794080 | 0.67 | 0.002 | 0.30 | 0.7 | 0.7 | 0.67 | 24077 |
| 1724707740 | 0.668 | -0.082 | -10.93 | 0.712311 | 0.712311 | 0.6562 | 149358 |
| 1724448480 | 0.75 | 0.045 | 6.38 | 0.75248 | 0.75248 | 0.74804 | 9761 |
| 1724362140 | 0.705 | -0.025 | -3.42 | 0.73 | 0.75 | 0.705 | 26148 |
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
