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 | -0.065 | -8.02469135802 | 0.81 | 0.8306 | 0.745 | 3594 | 0.82530168 | CS |
| 4 | -0.005 | -0.666666666667 | 0.75 | 0.85 | 0.745 | 19839 | 0.82399639 | CS |
| 12 | -0.0586 | -7.29218516675 | 0.8036 | 0.85 | 0.67 | 37209 | 0.76298058 | CS |
| 26 | -0.04436 | -5.61974257626 | 0.78936 | 0.91 | 0.67 | 26295 | 0.79266179 | CS |
| 52 | -0.175 | -19.0217391304 | 0.92 | 0.95655 | 0.65 | 20393 | 0.8056942 | CS |
| 156 | -0.099 | -11.7298578199 | 0.844 | 1.15 | 0.49995 | 45347 | 0.84805253 | CS |
| 260 | 0.704 | 1717.07317073 | 0.041 | 1.25 | 0.02714 | 156770 | 0.40877664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.745 | -0.0444 | -5.62 | 0.79 | 0.79 | 0.745 | 18880 |
| 1721942400 | 0.7894 | -0.0158 | -1.96 | 0.7806999 | 0.7894 | 0.7806999 | 509 |
| 1721856480 | 0.8052 | -0.0048 | -0.59 | 0.8052 | 0.8052 | 0.8052 | 200 |
| 1721770140 | 0.81 | -0.01866 | -2.25 | 0.81 | 0.81 | 0.81 | 1000 |
| 1721683740 | 0.8286599 | 0.0030599 | 0.37 | 0.7632 | 0.8286599 | 0.7632 | 10701 |
| 1721424180 | 0.8256 | -0.0001 | -0.01 | 0.81 | 0.8306 | 0.81 | 5560 |
| 1721337960 | 0.8257 | -0.0033 | -0.40 | 0.81 | 0.8257 | 0.81 | 700 |
| 1721251320 | 0.829 | -0.001 | -0.12 | 0.85 | 0.85 | 0.829 | 3813 |
| 1721164920 | 0.83 | -0.0028 | -0.34 | 0.81 | 0.83 | 0.81 | 88000 |
| 1721078940 | 0.8328 | -0.0152 | -1.79 | 0.81 | 0.8328 | 0.81 | 1200 |
| 1720819200 | 0.848 | 0.053 | 6.67 | 0.82092 | 0.848 | 0.82092 | 70416 |
| 1720733280 | 0.795 | -0.0285 | -3.46 | 0.795 | 0.795 | 0.795 | 1000 |
| 1720646880 | 0.8235 | 0.0039 | 0.48 | 0.7955 | 0.8235 | 0.7955 | 4000 |
| 1720560540 | 0.8196 | -0.0004 | -0.05 | 0.75 | 0.8196 | 0.75 | 162200 |
| 1720473600 | 0.8199999 | -0.015 | -1.80 | 0.8199999 | 0.8199999 | 0.8199999 | 500 |
| 1720214640 | 0.835 | 0.035 | 4.37 | 0.8351 | 0.8351 | 0.835 | 300 |
| 1720041000 | 0.8 | 0.025 | 3.23 | 0.8 | 0.8 | 0.8 | 6000 |
| 1719955740 | 0.775 | -0.025 | -3.13 | 0.775 | 0.775 | 0.775 | 540 |
| 1719868980 | 0.8 | 0.0435001 | 5.75 | 0.8 | 0.8 | 0.8 | 250 |
| 1719610020 | 0.7564999 | 0.0488999 | 6.91 | 0.75 | 0.7564999 | 0.75 | 20055 |
| 1719523200 | 0.7076 | 0.0333 | 4.94 | 0.715 | 0.71814 | 0.70218 | 36500 |
| 1719437040 | 0.6743 | -0.0437 | -6.09 | 0.6743 | 0.6743 | 0.6743 | 3780 |
| 1719350880 | 0.718 | -0.027 | -3.62 | 0.718 | 0.718 | 0.718 | 2000 |
| 1719264540 | 0.745 | 0.025 | 3.47 | 0.745 | 0.745 | 0.745 | 250 |
| 1719005220 | 0.72 | 0.00296 | 0.41 | 0.72 | 0.72 | 0.72 | 1145 |
| 1718918640 | 0.71704 | 0.03704 | 5.45 | 0.71704 | 0.71704 | 0.71704 | 430 |
| 1718746140 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6875 | 0.68 | 25006 |
| 1718659680 | 0.67 | -0.01 | -1.47 | 0.679598 | 0.679598 | 0.67 | 17992 |
| 1718400300 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 53227 |
| 1718314140 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 26100 |
| 1718227380 | 0.6899999 | -0.026 | -3.63 | 0.6949999 | 0.7033 | 0.68 | 14108 |
| 1718141280 | 0.716 | 0 | 0.00 | 0.716 | 0.716 | 0.716 | 0 |
| 1718054880 | 0.716 | -0.0062 | -0.86 | 0.74498 | 0.74498 | 0.716 | 10120 |
| 1717795800 | 0.7221999 | -0.0186 | -2.51 | 0.7042 | 0.7221999 | 0.7042 | 5700 |
| 1717709400 | 0.7408 | 5.0E-5 | 0.01 | 0.7408 | 0.7408 | 0.7408 | 2000 |
| 1717622760 | 0.74075 | 0 | 0.00 | 0.74075 | 0.74075 | 0.74075 | 0 |
| 1717536360 | 0.74075 | -0.00371 | -0.50 | 0.74075 | 0.74075 | 0.74075 | 600 |
| 1717450140 | 0.74446 | 0.00563 | 0.76 | 0.74446 | 0.74446 | 0.74446 | 1860 |
| 1717190940 | 0.73883 | 0.03253 | 4.61 | 0.76 | 0.76 | 0.73883 | 40099 |
| 1717104540 | 0.7063 | -0.0437 | -5.83 | 0.7432 | 0.7432 | 0.7063 | 10484 |
| 1717018020 | 0.75 | -0.0214 | -2.77 | 0.7244 | 0.75 | 0.7244 | 3100 |
| 1716931740 | 0.7714 | 0.0653001 | 9.25 | 0.7714 | 0.7714 | 0.74705 | 14900 |
| 1716585840 | 0.7060999 | -0.0159 | -2.20 | 0.722 | 0.722 | 0.7060999 | 113428 |
| 1716499740 | 0.722 | -0.0205 | -2.76 | 0.722 | 0.722 | 0.722 | 3000 |
| 1716412800 | 0.7425 | -0.0275 | -3.57 | 0.78 | 0.78 | 0.72 | 518901 |
| 1716326940 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 170000 |
| 1716240180 | 0.8 | 0.012 | 1.52 | 0.8 | 0.8 | 0.8 | 6252 |
| 1715981340 | 0.788 | 0.0255 | 3.34 | 0.7808 | 0.788 | 0.7625 | 214100 |
| 1715894940 | 0.7625 | -0.0195 | -2.49 | 0.77 | 0.77 | 0.76 | 186205 |
| 1715808000 | 0.782 | 0.022 | 2.89 | 0.77639 | 0.7877 | 0.77385 | 30400 |
| 1715722140 | 0.76 | -0.03 | -3.80 | 0.7286 | 0.805 | 0.7286 | 53850 |
| 1715635200 | 0.79 | -0.01 | -1.25 | 0.715 | 0.825 | 0.715 | 10501 |
| 1715376000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 9000 |
| 1715289720 | 0.8 | 0.02 | 2.56 | 0.785 | 0.8 | 0.776 | 24000 |
| 1715203200 | 0.78 | -0.05 | -6.02 | 0.78 | 0.78 | 0.78 | 1321 |
| 1715117340 | 0.83 | 0.0063 | 0.76 | 0.83 | 0.83 | 0.83 | 20000 |
| 1715030940 | 0.8237 | 0 | 0.00 | 0.8237 | 0.8237 | 0.8237 | 0 |
| 1714771740 | 0.8237 | 0.0298 | 3.75 | 0.8036 | 0.85 | 0.8036 | 2000 |
| 1714685340 | 0.7939 | -0.0211 | -2.59 | 0.8149999 | 0.8149999 | 0.7939 | 19150 |
| 1714598400 | 0.8149999 | -0.0082 | -1.00 | 0.824 | 0.824 | 0.8149999 | 3841 |
| 1714512600 | 0.8232 | -0.0486 | -5.57 | 0.8525 | 0.8525 | 0.8232 | 10850 |
| 1714425720 | 0.8718 | 0.0222 | 2.61 | 0.8324 | 0.8725 | 0.8324 | 2750 |
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
