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 | 0.0039 | 0.483810941571 | 0.8061 | 0.86 | 0.8022 | 449931 | 0.82590738 | CS |
| 4 | 0.0252 | 3.21100917431 | 0.7848 | 0.86 | 0.7 | 315196 | 0.79621817 | CS |
| 12 | 0.041 | 5.33159947984 | 0.769 | 0.89 | 0.66 | 285741 | 0.78875792 | CS |
| 26 | 0.22698 | 38.9317690645 | 0.58302 | 0.93 | 0.5666 | 299127 | 0.76797912 | CS |
| 52 | 0.3215 | 65.8137154555 | 0.4885 | 0.93 | 0.455 | 260403 | 0.68350787 | CS |
| 156 | 0.4253 | 110.553678191 | 0.3847 | 0.93 | 0.261 | 206431 | 0.63434473 | CS |
| 260 | 0.475 | 141.791044776 | 0.335 | 0.93 | 0.12 | 198189 | 0.59205399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.81 | -0.015 | -1.82 | 0.8325 | 0.8399 | 0.805 | 231653 |
| 1727386200 | 0.825 | -0.013 | -1.55 | 0.86 | 0.86 | 0.81 | 323385 |
| 1727299200 | 0.838 | -0.0132 | -1.55 | 0.86 | 0.86 | 0.83 | 316615 |
| 1727212800 | 0.8512 | 0.0462 | 5.74 | 0.828 | 0.8545 | 0.8162 | 467710 |
| 1727126940 | 0.805 | -0.015 | -1.83 | 0.805 | 0.8553 | 0.805 | 574599 |
| 1726867200 | 0.8199999 | 0 | 0.00 | 0.8061 | 0.854 | 0.8022 | 567344 |
| 1726781220 | 0.8199999 | 0.0099999 | 1.23 | 0.8048999 | 0.838 | 0.8047 | 189118 |
| 1726694460 | 0.81 | -0.007575 | -0.93 | 0.8444 | 0.85295 | 0.81 | 259623 |
| 1726608240 | 0.817575 | 0.007575 | 0.94 | 0.84 | 0.86 | 0.80705 | 363656 |
| 1726521720 | 0.81 | -0.00718 | -0.88 | 0.8199999 | 0.84 | 0.8 | 287403 |
| 1726262940 | 0.81718 | 0.00718 | 0.89 | 0.8199999 | 0.8398 | 0.8067 | 329978 |
| 1726176540 | 0.81 | 0.04 | 5.19 | 0.7775 | 0.8199999 | 0.76 | 277246 |
| 1726090140 | 0.77 | 0.02 | 2.67 | 0.75 | 0.7783 | 0.7369 | 96171 |
| 1726003500 | 0.75 | -0.0034 | -0.45 | 0.759 | 0.76 | 0.74 | 280652 |
| 1725917160 | 0.7534 | 0.0334 | 4.64 | 0.788 | 0.788 | 0.7228 | 196061 |
| 1725658020 | 0.72 | -0.03 | -4.00 | 0.75 | 0.7598 | 0.7 | 241132 |
| 1725571440 | 0.75 | 0.0079 | 1.06 | 0.743 | 0.7746 | 0.735 | 317181 |
| 1725485040 | 0.7421 | -0.0091 | -1.21 | 0.765 | 0.78 | 0.74 | 206199 |
| 1725398880 | 0.7512 | -0.0088 | -1.16 | 0.7737 | 0.7737 | 0.7374 | 464510 |
| 1725053340 | 0.76 | -0.017 | -2.19 | 0.7848 | 0.7848 | 0.76 | 230137 |
| 1724966400 | 0.777 | -0.00754 | -0.96 | 0.776 | 0.8028 | 0.7717 | 216370 |
| 1724880360 | 0.78454 | -0.04046 | -4.90 | 0.8399 | 0.8399 | 0.771 | 182094 |
| 1724794080 | 0.825 | 0.023 | 2.87 | 0.7921 | 0.83 | 0.7808 | 337525 |
| 1724707740 | 0.802 | 0.025 | 3.22 | 0.791 | 0.8035 | 0.777 | 188743 |
| 1724448480 | 0.777 | 0.0303 | 4.06 | 0.78 | 0.8034 | 0.7553 | 243207 |
| 1724362140 | 0.7467 | -0.0238 | -3.09 | 0.7709 | 0.77216 | 0.7363 | 327721 |
| 1724275380 | 0.7705 | 0.0016 | 0.21 | 0.7501 | 0.775 | 0.7501 | 169624 |
| 1724188800 | 0.7689 | -0.031 | -3.88 | 0.794 | 0.824 | 0.75182 | 780752 |
| 1724102880 | 0.7999 | -0.0197 | -2.40 | 0.84 | 0.84 | 0.78095 | 630678 |
| 1723843740 | 0.8196 | 0.0308001 | 3.90 | 0.79 | 0.836 | 0.7782 | 521464 |
| 1723756860 | 0.7887999 | 0.0098999 | 1.27 | 0.83 | 0.83 | 0.78 | 304430 |
| 1723670820 | 0.7789 | 0.0297 | 3.96 | 0.75484 | 0.7999 | 0.741 | 326982 |
| 1723584360 | 0.7492 | -0.02785 | -3.58 | 0.775572 | 0.7854 | 0.734448 | 311700 |
| 1723497900 | 0.77705 | 0.08069 | 11.59 | 0.698 | 0.7819 | 0.698 | 478315 |
| 1723238400 | 0.69636 | -0.00364 | -0.52 | 0.703688 | 0.7043 | 0.67 | 179391 |
| 1723152000 | 0.7 | 0.02 | 2.94 | 0.6885 | 0.7113 | 0.685 | 255025 |
| 1723065720 | 0.68 | -0.0367 | -5.12 | 0.7 | 0.733 | 0.66 | 268985 |
| 1722979800 | 0.7167 | 0.0067 | 0.94 | 0.7399 | 0.7399 | 0.682 | 172433 |
| 1722893340 | 0.71 | -0.058 | -7.55 | 0.768 | 0.768 | 0.71 | 268781 |
| 1722634140 | 0.768 | 0.0206001 | 2.76 | 0.76425 | 0.788 | 0.7012 | 515551 |
| 1722547620 | 0.7473999 | -0.061 | -7.55 | 0.78995 | 0.78995 | 0.745 | 236195 |
| 1722461340 | 0.8084 | 0.0264 | 3.38 | 0.78 | 0.8162 | 0.78 | 212623 |
| 1722374820 | 0.782 | 0.0034 | 0.44 | 0.770635 | 0.808 | 0.770635 | 190165 |
| 1722288180 | 0.7786 | -0.0214 | -2.68 | 0.84 | 0.84 | 0.7627 | 204697 |
| 1722029100 | 0.8 | 0.03 | 3.90 | 0.788 | 0.8189999 | 0.77 | 298402 |
| 1721942400 | 0.77 | -0.005 | -0.65 | 0.77 | 0.808 | 0.7511 | 168327 |
| 1721856480 | 0.775 | -0.00242 | -0.31 | 0.859 | 0.859 | 0.775 | 179854 |
| 1721770140 | 0.77742 | -0.01258 | -1.59 | 0.795 | 0.80563 | 0.765 | 115501 |
| 1721683740 | 0.79 | -0.0025 | -0.32 | 0.725 | 0.7977 | 0.725 | 221260 |
| 1721424180 | 0.7925 | -0.0159 | -1.97 | 0.7892 | 0.8145 | 0.7887999 | 200106 |
| 1721337960 | 0.8084 | -0.0257 | -3.08 | 0.8033 | 0.85 | 0.7916 | 242923 |
| 1721251320 | 0.8340999 | -0.0518 | -5.85 | 0.828 | 0.881357 | 0.8156 | 202019 |
| 1721164920 | 0.8859 | 0.0209 | 2.42 | 0.89 | 0.89 | 0.8483 | 244513 |
| 1721078940 | 0.865 | 0.0171 | 2.02 | 0.85 | 0.87 | 0.8451 | 160292 |
| 1720819200 | 0.8479 | 0.0092 | 1.10 | 0.8295 | 0.8636 | 0.8104 | 179068 |
| 1720733280 | 0.8387 | 0.020542 | 2.51 | 0.85 | 0.85 | 0.8250999 | 208470 |
| 1720646880 | 0.818158 | 0.004408 | 0.54 | 0.81 | 0.84435 | 0.796 | 279011 |
| 1720560540 | 0.81375 | -0.00825 | -1.00 | 0.8219999 | 0.85 | 0.81 | 179332 |
| 1720473600 | 0.8219999 | -0.008 | -0.96 | 0.831 | 0.865 | 0.808 | 204905 |
| 1720214640 | 0.83 | 0.0603 | 7.83 | 0.769 | 0.84 | 0.769 | 268213 |
| 1720041000 | 0.7697 | 0.01814 | 2.41 | 0.7769 | 0.79 | 0.7685 | 100129 |
| 1719955740 | 0.75156 | -0.00944 | -1.24 | 0.76 | 0.78 | 0.735 | 150106 |
| 1719868980 | 0.761 | 0.002 | 0.26 | 0.7991 | 0.7991 | 0.759 | 35532 |
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
