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 | -0.0019 | -0.62091503268 | 0.306 | 0.3099 | 0.285 | 114209 | 0.30016341 | CS |
| 4 | 0.0101 | 3.43537414966 | 0.294 | 0.31875 | 0.24 | 177649 | 0.27226908 | CS |
| 12 | 0.0291 | 10.5818181818 | 0.275 | 0.34 | 0.24 | 144276 | 0.27991749 | CS |
| 26 | 0.019 | 6.66432830586 | 0.2851 | 0.34 | 0.236 | 127467 | 0.26997467 | CS |
| 52 | 0.0986 | 47.9805352798 | 0.2055 | 0.34 | 0.18 | 93136 | 0.25810287 | CS |
| 156 | 0.0888 | 41.2447747329 | 0.2153 | 0.34 | 0.12089 | 71612 | 0.24362495 | CS |
| 260 | -0.0959 | -23.975 | 0.4 | 1.45 | 0.12089 | 70473 | 0.26533505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 0.3041 | 0.0086 | 2.91 | 0.2950999 | 0.3099 | 0.2921599 | 113174 |
| 1727731380 | 0.2955 | 0.0055 | 1.90 | 0.2980999 | 0.3 | 0.2849999 | 72817 |
| 1727472000 | 0.29 | -0.0149 | -4.89 | 0.305 | 0.305 | 0.2892 | 105722 |
| 1727386200 | 0.3049 | 0.0019 | 0.63 | 0.305 | 0.3064 | 0.2873 | 92734 |
| 1727299200 | 0.303 | 0.003 | 1.00 | 0.306 | 0.306 | 0.296 | 186600 |
| 1727212800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3012 | 0.2892 | 194476 |
| 1727126940 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.2817 | 266271 |
| 1726867200 | 0.2849999 | 0.0025 | 0.88 | 0.2866 | 0.29 | 0.2582999 | 306700 |
| 1726781220 | 0.2824999 | 0.0077999 | 2.84 | 0.276605 | 0.2849999 | 0.273 | 158893 |
| 1726694460 | 0.2747 | 0.0147 | 5.65 | 0.271085 | 0.28 | 0.2606 | 52094 |
| 1726608240 | 0.26 | -0.00495 | -1.87 | 0.2675 | 0.2781 | 0.26 | 38346 |
| 1726521720 | 0.26495 | -5.0E-5 | -0.02 | 0.264 | 0.2682899 | 0.2544 | 75033 |
| 1726262940 | 0.265 | 0.025 | 10.42 | 0.24 | 0.2728 | 0.24 | 223633 |
| 1726176540 | 0.24 | -0.02 | -7.69 | 0.26 | 0.2705 | 0.24 | 1034674 |
| 1726090140 | 0.26 | -0.003 | -1.14 | 0.2866 | 0.2866 | 0.26 | 202515 |
| 1726003500 | 0.263 | -0.0182 | -6.47 | 0.2928 | 0.2928 | 0.263 | 135187 |
| 1725917160 | 0.2812 | -0.01055 | -3.62 | 0.2977 | 0.2977 | 0.2812 | 43176 |
| 1725658020 | 0.29175 | -0.01454 | -4.75 | 0.31 | 0.31 | 0.2849999 | 121055 |
| 1725571440 | 0.30629 | 0.00629 | 2.10 | 0.293 | 0.3096 | 0.293 | 62618 |
| 1725485040 | 0.3 | 0.00505 | 1.71 | 0.294 | 0.31875 | 0.294 | 67267 |
| 1725398880 | 0.29495 | -0.01505 | -4.85 | 0.3126 | 0.326 | 0.29 | 182066 |
| 1725053340 | 0.31 | 0.0052 | 1.71 | 0.31 | 0.317 | 0.2973 | 79375 |
| 1724966400 | 0.3048 | 0.01372 | 4.71 | 0.2988 | 0.3048 | 0.2894 | 87752 |
| 1724880360 | 0.29108 | -0.02192 | -7.00 | 0.328 | 0.328 | 0.28 | 228368 |
| 1724794080 | 0.313 | -0.005 | -1.57 | 0.29 | 0.328 | 0.29 | 105348 |
| 1724707740 | 0.318 | -0.00496 | -1.54 | 0.3374 | 0.34 | 0.31 | 392802 |
| 1724448480 | 0.32296 | 0.01366 | 4.42 | 0.3392 | 0.3392 | 0.3025 | 521402 |
| 1724362140 | 0.3093 | 0.0208 | 7.21 | 0.3 | 0.319 | 0.2885 | 333353 |
| 1724275380 | 0.2885 | 0.0065001 | 2.31 | 0.297 | 0.3029 | 0.2829999 | 434435 |
| 1724188800 | 0.2819999 | 0.0050999 | 1.84 | 0.28075 | 0.2849999 | 0.274 | 113166 |
| 1724102880 | 0.2769 | 0.0139 | 5.29 | 0.27 | 0.28 | 0.264 | 78793 |
| 1723843740 | 0.263 | 0.003 | 1.15 | 0.266 | 0.2698 | 0.26 | 80938 |
| 1723756860 | 0.26 | 0.0036 | 1.40 | 0.265 | 0.265 | 0.26 | 38251 |
| 1723670820 | 0.2564 | -0.0033 | -1.27 | 0.2564 | 0.26156 | 0.2564 | 24293 |
| 1723584360 | 0.2597 | 0.00215 | 0.83 | 0.2544 | 0.264 | 0.2544 | 6334 |
| 1723497900 | 0.25755 | 0.00255 | 1.00 | 0.245 | 0.266 | 0.245 | 17440 |
| 1723238400 | 0.255 | 0.00091 | 0.36 | 0.2591 | 0.2613 | 0.2513 | 61152 |
| 1723152000 | 0.25409 | -0.00841 | -3.20 | 0.2508 | 0.26 | 0.2508 | 78668 |
| 1723065720 | 0.2625 | 0.00156 | 0.60 | 0.266 | 0.266 | 0.2555 | 18275 |
| 1722979800 | 0.26094 | 0.00794 | 3.14 | 0.255 | 0.2656 | 0.255 | 62595 |
| 1722893340 | 0.253 | -0.0099 | -3.77 | 0.266 | 0.266 | 0.252 | 143736 |
| 1722634140 | 0.2629 | 0.00898 | 3.54 | 0.255 | 0.265 | 0.25 | 181260 |
| 1722547620 | 0.25392 | -0.00468 | -1.81 | 0.25786 | 0.26 | 0.251 | 14843 |
| 1722461340 | 0.2586 | 0.0019 | 0.74 | 0.26 | 0.2613 | 0.2543 | 164317 |
| 1722374820 | 0.2567 | 0.0116 | 4.73 | 0.2443 | 0.259 | 0.2443 | 12580 |
| 1722288180 | 0.2451 | -0.01115 | -4.35 | 0.25635 | 0.2584 | 0.245 | 239609 |
| 1722029100 | 0.25625 | -0.00075 | -0.29 | 0.255 | 0.26 | 0.25335 | 22950 |
| 1721942400 | 0.257 | -0.02 | -7.22 | 0.28 | 0.28 | 0.2529 | 86231 |
| 1721856480 | 0.277 | 0.007 | 2.59 | 0.28 | 0.28 | 0.2638 | 38860 |
| 1721770140 | 0.27 | 0.000853 | 0.32 | 0.26548 | 0.277 | 0.2638 | 88100 |
| 1721683740 | 0.269147 | -0.005953 | -2.16 | 0.2751 | 0.2751 | 0.265 | 67509 |
| 1721424180 | 0.2751 | 0.0051 | 1.89 | 0.27 | 0.277 | 0.26125 | 159526 |
| 1721337960 | 0.27 | -0.0048 | -1.75 | 0.2748 | 0.2799499 | 0.27 | 93722 |
| 1721251320 | 0.2748 | 0.0038 | 1.40 | 0.2782 | 0.2782 | 0.2725 | 173448 |
| 1721164920 | 0.271 | 0.0007 | 0.26 | 0.27625 | 0.28 | 0.27 | 113012 |
| 1721078940 | 0.2703 | -0.0097 | -3.46 | 0.2784 | 0.28 | 0.27 | 87711 |
| 1720819200 | 0.28 | 0.0046 | 1.67 | 0.2755 | 0.28 | 0.27 | 58772 |
| 1720733280 | 0.2754 | -0.0046 | -1.64 | 0.2764 | 0.28 | 0.272 | 130579 |
| 1720646880 | 0.28 | 0.00505 | 1.84 | 0.275 | 0.28 | 0.27 | 129725 |
| 1720560540 | 0.27495 | -5.0E-5 | -0.02 | 0.275 | 0.275 | 0.27 | 127913 |
| 1720473600 | 0.275 | 0.0001 | 0.04 | 0.275 | 0.275 | 0.27 | 205586 |
| 1720214640 | 0.2749 | 0.0049 | 1.81 | 0.2844999 | 0.2844999 | 0.27 | 152162 |
| 1720041000 | 0.27 | 0 | 0.00 | 0.2587999 | 0.27 | 0.2587999 | 43445 |
| 1719955740 | 0.27 | 0.015 | 5.88 | 0.275 | 0.275 | 0.27 | 38100 |
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
