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 | -0.0027 | -1.10791957325 | 0.2437 | 0.2601 | 0.223 | 25130 | 0.23437663 | CS |
| 4 | -0.059 | -19.6666666667 | 0.3 | 0.3719 | 0.223 | 50201 | 0.26105381 | CS |
| 12 | -0.088733 | -26.910560969 | 0.329733 | 0.3998 | 0.223 | 54816 | 0.33030475 | CS |
| 26 | -0.16152 | -40.1271986485 | 0.40252 | 0.425 | 0.223 | 49827 | 0.34975167 | CS |
| 52 | -0.069 | -22.2580645161 | 0.31 | 0.495 | 0.2141 | 63850 | 0.35679885 | CS |
| 156 | -0.31993 | -57.0356372453 | 0.56093 | 1.22 | 0.1427 | 100946 | 0.36757415 | CS |
| 260 | 0.1746 | 262.951807229 | 0.0664 | 1.22 | 0.0402 | 98997 | 0.37442553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.241 | 0.006 | 2.55 | 0.2601 | 0.2601 | 0.223 | 55111 |
| 1721251320 | 0.235 | 0.005005 | 2.18 | 0.2385 | 0.2385 | 0.23 | 68256 |
| 1721164920 | 0.229995 | -0.016005 | -6.51 | 0.2342 | 0.2342 | 0.22891 | 38500 |
| 1721078940 | 0.246 | 0.0024 | 0.99 | 0.2466 | 0.2466 | 0.246 | 3075 |
| 1720819200 | 0.2436 | 0.0036 | 1.50 | 0.2436 | 0.2436 | 0.2436 | 400 |
| 1720733280 | 0.24 | -0.0031 | -1.28 | 0.2437 | 0.25 | 0.24 | 15420 |
| 1720646880 | 0.2431 | -0.0069 | -2.76 | 0.25 | 0.25 | 0.235 | 42036 |
| 1720560540 | 0.25 | 0.0044 | 1.79 | 0.2536 | 0.2536 | 0.248 | 40085 |
| 1720473600 | 0.2456 | -0.0044 | -1.76 | 0.263115 | 0.2654 | 0.2456 | 188403 |
| 1720214640 | 0.25 | -0.01 | -3.85 | 0.2605 | 0.2647 | 0.25 | 49874 |
| 1720041000 | 0.26 | 0 | 0.00 | 0.2717 | 0.2717 | 0.26 | 5420 |
| 1719955740 | 0.26 | -0.01235 | -4.53 | 0.263 | 0.26964 | 0.26 | 11625 |
| 1719869220 | 0.27235 | 0 | 0.00 | 0.27235 | 0.27235 | 0.27235 | 0 |
| 1719610020 | 0.27235 | 0.00735 | 2.77 | 0.277 | 0.28 | 0.27235 | 59985 |
| 1719523200 | 0.265 | -0.005 | -1.85 | 0.2839999 | 0.2839999 | 0.265 | 4300 |
| 1719437040 | 0.27 | 0.0001001 | 0.04 | 0.2804 | 0.2804 | 0.2698999 | 41730 |
| 1719350880 | 0.2698999 | -0.02165 | -7.43 | 0.293052 | 0.2962 | 0.2698999 | 30476 |
| 1719264540 | 0.2915499 | 0.0153499 | 5.56 | 0.2775 | 0.2915499 | 0.2775 | 3196 |
| 1719005220 | 0.2762 | -0.0303 | -9.89 | 0.3 | 0.3719 | 0.275 | 233533 |
| 1718918640 | 0.3065 | -0.0035 | -1.13 | 0.3 | 0.3065 | 0.3 | 67300 |
| 1718746140 | 0.31 | -0.0007 | -0.23 | 0.3106999 | 0.3106999 | 0.304 | 8595 |
| 1718659680 | 0.3106999 | 0.0101999 | 3.39 | 0.3106999 | 0.3106999 | 0.305 | 16399 |
| 1718400300 | 0.3005 | 0.00625 | 2.12 | 0.311 | 0.311 | 0.3002 | 6513 |
| 1718314140 | 0.29425 | -0.02475 | -7.76 | 0.3197999 | 0.3197999 | 0.29425 | 28057 |
| 1718227380 | 0.319 | 0.0013 | 0.41 | 0.33255 | 0.3326 | 0.319 | 18192 |
| 1718141340 | 0.3177 | -0.0077 | -2.37 | 0.3142 | 0.33 | 0.3142 | 26000 |
| 1718054880 | 0.3254 | 0.005 | 1.56 | 0.33 | 0.335 | 0.325 | 52500 |
| 1717795800 | 0.3204 | 0.0004 | 0.13 | 0.3204 | 0.3204 | 0.3204 | 12002 |
| 1717709400 | 0.32 | -0.006948 | -2.13 | 0.335 | 0.335 | 0.32 | 5500 |
| 1717622460 | 0.326948 | 0.007048 | 2.20 | 0.33 | 0.33 | 0.326948 | 4200 |
| 1717536360 | 0.3199 | -0.0194 | -5.72 | 0.33305 | 0.33305 | 0.3199 | 68338 |
| 1717450140 | 0.3393 | -0.0057 | -1.65 | 0.3449999 | 0.3449999 | 0.33925 | 10339 |
| 1717190940 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1717104540 | 0.3449999 | -0.005 | -1.43 | 0.357419 | 0.357419 | 0.3449999 | 67928 |
| 1717018020 | 0.35 | 0 | 0.00 | 0.36 | 0.36606 | 0.35 | 74500 |
| 1716931740 | 0.35 | 0 | 0.00 | 0.3495 | 0.3577 | 0.3495 | 52132 |
| 1716585840 | 0.35 | -0.00545 | -1.53 | 0.355 | 0.3557 | 0.35 | 18800 |
| 1716499740 | 0.35545 | -0.02065 | -5.49 | 0.36 | 0.36 | 0.35 | 7990 |
| 1716413340 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1716326940 | 0.3761 | -0.0075 | -1.96 | 0.3804 | 0.38566 | 0.364 | 37765 |
| 1716240180 | 0.3836 | 0.0131 | 3.54 | 0.3998 | 0.3998 | 0.375 | 154075 |
| 1715981340 | 0.3705 | -0.00355 | -0.95 | 0.37 | 0.3705 | 0.37 | 67537 |
| 1715894940 | 0.37405 | 0.00405 | 1.09 | 0.37 | 0.37486 | 0.37 | 1795 |
| 1715808000 | 0.37 | -0.0036 | -0.96 | 0.37 | 0.37 | 0.37 | 2644 |
| 1715722140 | 0.3736 | -0.0039 | -1.03 | 0.3742 | 0.375 | 0.372736 | 61696 |
| 1715635200 | 0.3775 | -0.015 | -3.82 | 0.3775 | 0.3775 | 0.3775 | 5500 |
| 1715376000 | 0.3925 | 0.0223001 | 6.02 | 0.39 | 0.39776 | 0.39 | 106746 |
| 1715289720 | 0.3701999 | 0.0051999 | 1.42 | 0.3584 | 0.3706 | 0.3584 | 10650 |
| 1715203200 | 0.365 | 0.0019 | 0.52 | 0.36 | 0.37 | 0.3599 | 55778 |
| 1715117340 | 0.3631 | -0.0049 | -1.33 | 0.3668 | 0.3668 | 0.3631 | 10500 |
| 1715030940 | 0.368 | 0.01036 | 2.90 | 0.3705 | 0.384 | 0.368 | 119070 |
| 1714771740 | 0.35764 | -0.00566 | -1.56 | 0.364225 | 0.364225 | 0.35764 | 2526 |
| 1714685340 | 0.3633 | 0.009 | 2.54 | 0.3633 | 0.3633 | 0.3633 | 67913 |
| 1714598400 | 0.3543 | -0.00462 | -1.29 | 0.3755 | 0.3755 | 0.3539 | 39744 |
| 1714512600 | 0.35892 | -0.01728 | -4.59 | 0.3835 | 0.3859 | 0.3539 | 130476 |
| 1714425720 | 0.3762 | 0.0428001 | 12.84 | 0.34855 | 0.38 | 0.34 | 541283 |
| 1714166580 | 0.3333999 | 0.0057999 | 1.77 | 0.34 | 0.34 | 0.3326 | 140000 |
| 1714080300 | 0.3276 | -0.0044 | -1.33 | 0.329733 | 0.3313999 | 0.3229 | 22757 |
| 1713994140 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1713907740 | 0.332 | -0.00625 | -1.85 | 0.34255 | 0.34255 | 0.332 | 3698 |
| 1713821340 | 0.33825 | 0.00225 | 0.67 | 0.343 | 0.343 | 0.33825 | 8300 |
| 1713561900 | 0.336 | 0.00065 | 0.19 | 0.3483 | 0.3483 | 0.336 | 5944 |
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
