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 | -0.00835 | -13.9515455305 | 0.05985 | 0.065 | 0.0461 | 302575 | 0.05098167 | CS |
| 4 | -0.0285 | -35.625 | 0.08 | 0.0838 | 0.0461 | 156221 | 0.06370344 | CS |
| 12 | -0.0073 | -12.4149659864 | 0.0588 | 0.10855 | 0.0461 | 161340 | 0.07907508 | CS |
| 26 | -0.0435 | -45.7894736842 | 0.095 | 0.10855 | 0.0461 | 137343 | 0.07878241 | CS |
| 52 | -0.0585 | -53.1818181818 | 0.11 | 0.1325 | 0.0461 | 155029 | 0.08951893 | CS |
| 156 | -0.0775 | -60.0775193798 | 0.129 | 0.2339 | 0.0398 | 184072 | 0.1143123 | CS |
| 260 | -0.0035 | -6.36363636364 | 0.055 | 0.47 | 0.03402 | 213968 | 0.17503287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0539 | 0.006 | 12.53 | 0.0492999 | 0.05425 | 0.0492999 | 186043 |
| 1733178180 | 0.0479 | -0.0037 | -7.17 | 0.062 | 0.062 | 0.0461 | 616331 |
| 1732918200 | 0.0516 | -0.0134 | -20.62 | 0.0595 | 0.06 | 0.0509999 | 325524 |
| 1732746540 | 0.065 | -0.0025 | -3.70 | 0.05985 | 0.065 | 0.059 | 82400 |
| 1732660140 | 0.0675 | 0 | 0.00 | 0.067 | 0.06985 | 0.065 | 425527 |
| 1732573560 | 0.0675 | -0.0082 | -10.83 | 0.0702 | 0.07315 | 0.064 | 416055 |
| 1732314000 | 0.0757 | -0.0032 | -4.06 | 0.0708 | 0.076 | 0.066 | 90840 |
| 1732227900 | 0.0789 | 0.0086 | 12.23 | 0.07196 | 0.0789 | 0.07196 | 57450 |
| 1732141740 | 0.0703 | -0.0089 | -11.24 | 0.075 | 0.07658 | 0.0703 | 45900 |
| 1732054800 | 0.0792 | 0.0002 | 0.25 | 0.0770499 | 0.0792 | 0.075 | 33000 |
| 1731968640 | 0.079 | 0.00965 | 13.91 | 0.07436 | 0.0792 | 0.0725 | 229200 |
| 1731709260 | 0.06935 | 0.00078 | 1.14 | 0.0649 | 0.0789 | 0.0649 | 61999 |
| 1731622800 | 0.06857 | -0.004479 | -6.13 | 0.078 | 0.078 | 0.068 | 30150 |
| 1731536760 | 0.073049 | -0.001951 | -2.60 | 0.0763 | 0.0763 | 0.072 | 47137 |
| 1731450480 | 0.075 | -0.00475 | -5.96 | 0.0781 | 0.0781 | 0.075 | 50000 |
| 1731363600 | 0.07975 | 0.00765 | 10.61 | 0.08 | 0.0829 | 0.069 | 191562 |
| 1731104400 | 0.0721 | -0.01 | -12.18 | 0.0771 | 0.0771 | 0.0721 | 10126 |
| 1731018540 | 0.0821 | 0.0021 | 2.63 | 0.08081 | 0.0838 | 0.0769 | 63863 |
| 1730931600 | 0.08 | 0.003 | 3.90 | 0.08 | 0.08 | 0.078 | 5100 |
| 1730845680 | 0.077 | 0.00365 | 4.98 | 0.08 | 0.0830999 | 0.077 | 53636 |
| 1730759160 | 0.07335 | -0.00665 | -8.31 | 0.0830999 | 0.0830999 | 0.07335 | 4511 |
| 1730496420 | 0.08 | 0.0086 | 12.04 | 0.081 | 0.08205 | 0.0772999 | 87440 |
| 1730409780 | 0.0714 | -0.0073 | -9.28 | 0.074 | 0.074 | 0.0704 | 41092 |
| 1730323500 | 0.0787 | 0.0082001 | 11.63 | 0.072 | 0.083 | 0.07071 | 316994 |
| 1730237280 | 0.0704999 | -0.007915 | -10.09 | 0.0689 | 0.0759 | 0.0689 | 57930 |
| 1730150880 | 0.078415 | -0.001585 | -1.98 | 0.082 | 0.082 | 0.0709999 | 179700 |
| 1729891500 | 0.08 | -0.00565 | -6.60 | 0.1 | 0.1 | 0.08 | 270750 |
| 1729805160 | 0.08565 | -0.00435 | -4.83 | 0.09 | 0.0922999 | 0.08515 | 330979 |
| 1729718940 | 0.09 | -0.003 | -3.23 | 0.09188 | 0.092 | 0.0881 | 85078 |
| 1729632300 | 0.093 | -0.002 | -2.11 | 0.098 | 0.1 | 0.0838 | 273867 |
| 1729545600 | 0.095 | -0.0032 | -3.26 | 0.0982 | 0.1 | 0.0938 | 707687 |
| 1729286400 | 0.0982 | -0.0068 | -6.48 | 0.105 | 0.10855 | 0.09 | 475092 |
| 1729200000 | 0.105 | 0.0055 | 5.53 | 0.0995 | 0.105 | 0.09555 | 515266 |
| 1729113960 | 0.0995 | 0.0075 | 8.15 | 0.09 | 0.1 | 0.09 | 440055 |
| 1729027680 | 0.092 | -0.001 | -1.08 | 0.0911 | 0.098 | 0.09 | 350147 |
| 1728941220 | 0.093 | 0.005 | 5.68 | 0.085 | 0.096 | 0.085 | 155859 |
| 1728681900 | 0.088 | 0.0043 | 5.14 | 0.085 | 0.092 | 0.082 | 259704 |
| 1728595560 | 0.0837 | -0.0023 | -2.67 | 0.0875 | 0.0875 | 0.07595 | 111881 |
| 1728508800 | 0.0859999 | 0.0060999 | 7.63 | 0.08041 | 0.0859999 | 0.0711 | 116963 |
| 1728422580 | 0.0799 | 0.0059 | 7.97 | 0.0701 | 0.0799 | 0.0701 | 165165 |
| 1728336000 | 0.074 | 0.00335 | 4.74 | 0.074 | 0.074 | 0.074 | 1520 |
| 1728077220 | 0.07065 | -0.00055 | -0.77 | 0.0687799 | 0.07065 | 0.0683 | 87150 |
| 1727990760 | 0.0712 | -0.0013 | -1.79 | 0.069415 | 0.0712 | 0.069415 | 10869 |
| 1727904540 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1727818140 | 0.0725 | 0.0025 | 3.57 | 0.07595 | 0.076 | 0.0671 | 106290 |
| 1727731380 | 0.07 | -0.0052 | -6.91 | 0.075 | 0.075 | 0.07 | 62999 |
| 1727472000 | 0.0752 | -0.0048 | -6.00 | 0.0882 | 0.0882 | 0.071475 | 72711 |
| 1727386200 | 0.08 | 0.0102 | 14.61 | 0.069 | 0.0819 | 0.069 | 118879 |
| 1727299200 | 0.0698 | -0.000958 | -1.35 | 0.0699 | 0.0749 | 0.06847 | 271150 |
| 1727212800 | 0.070758 | 0.000758 | 1.08 | 0.077 | 0.077 | 0.0701 | 68015 |
| 1727126940 | 0.07 | 0.002795 | 4.16 | 0.07 | 0.0714999 | 0.0661 | 86831 |
| 1726867200 | 0.067205 | 0.001666 | 2.54 | 0.0643 | 0.07 | 0.064 | 207902 |
| 1726781220 | 0.065539 | 0.002439 | 3.87 | 0.065539 | 0.065539 | 0.065539 | 11000 |
| 1726694460 | 0.0631 | -0.00185 | -2.85 | 0.06485 | 0.0665 | 0.0631 | 10595 |
| 1726608240 | 0.0649499 | 0.0009499 | 1.48 | 0.064 | 0.06555 | 0.0626 | 39044 |
| 1726521720 | 0.064 | 0.0019 | 3.06 | 0.0656 | 0.0656 | 0.064 | 28400 |
| 1726262940 | 0.0621 | -0.0024 | -3.72 | 0.0675999 | 0.0675999 | 0.0621 | 56222 |
| 1726176540 | 0.0645 | 0.005 | 8.40 | 0.0615 | 0.0645 | 0.0615 | 36100 |
| 1726090140 | 0.0595 | 0.00321 | 5.70 | 0.0588 | 0.065 | 0.0588 | 114050 |
| 1726003500 | 0.05629 | 0.00139 | 2.53 | 0.064 | 0.064 | 0.0547 | 96100 |
| 1725917160 | 0.0549 | -0.0031 | -5.34 | 0.063 | 0.063 | 0.05485 | 227594 |
| 1725658020 | 0.058 | -0.0046 | -7.35 | 0.05895 | 0.05895 | 0.058 | 65316 |
| 1725571440 | 0.0626 | 0.00095 | 1.54 | 0.06165 | 0.0626 | 0.058 | 130590 |
| 1725485040 | 0.06165 | -0.00055 | -0.88 | 0.062 | 0.062 | 0.0601 | 10110 |
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
