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 | 0.05 | 5 | 1 | 1.1 | 1 | 8198 | 1.06514241 | CS |
| 4 | 0.19 | 22.0930232558 | 0.86 | 1.1 | 0.7 | 12064 | 0.85705919 | CS |
| 12 | 0.1785 | 20.4819277108 | 0.8715 | 1.1 | 0.7 | 8359 | 0.88644156 | CS |
| 26 | -0.65 | -38.2352941176 | 1.7 | 1.77 | 0.25 | 15711 | 1.31887442 | CS |
| 52 | -0.92 | -46.7005076142 | 1.97 | 2.25 | 0.25 | 30062 | 1.7481892 | CS |
| 156 | -0.85 | -44.7368421053 | 1.9 | 3 | 0.25 | 51806 | 2.13333676 | CS |
| 260 | 1.013 | 2737.83783784 | 0.037 | 3.1 | 0.0185 | 68317 | 1.57952747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496180 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730409780 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 10415 |
| 1730323500 | 1.1 | 0 | 0.00 | 1.04 | 1.1 | 1.03 | 5354 |
| 1730237280 | 1.1 | 0.1 | 10.00 | 1.1 | 1.1 | 1.03 | 10800 |
| 1730150880 | 1 | -0.05 | -4.76 | 1 | 1.05 | 1 | 6223 |
| 1729891500 | 1.05 | 0.33 | 45.83 | 0.85 | 1.05 | 0.85 | 34788 |
| 1729805340 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729718940 | 0.72 | 0.01 | 1.41 | 0.71 | 0.83555 | 0.71 | 17411 |
| 1729632300 | 0.71 | 0.01 | 1.43 | 0.75 | 0.8 | 0.71 | 15578 |
| 1729545600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 10750 |
| 1729286400 | 0.7 | 0 | 0.00 | 0.7 | 0.74 | 0.7 | 3877 |
| 1729200000 | 0.7 | -0.1 | -12.50 | 0.7005 | 0.8 | 0.7 | 37225 |
| 1729114020 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1729027620 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1728941220 | 0.8 | -0.05 | -5.88 | 0.75 | 0.85 | 0.7 | 12113 |
| 1728681900 | 0.85 | 0 | 0.00 | 0.75 | 0.85 | 0.75 | 1609 |
| 1728595560 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.85 | 2000 |
| 1728508800 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 749 |
| 1728422820 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1728336420 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1728077220 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 600 |
| 1727990760 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 516 |
| 1727904000 | 0.87 | -0.0011 | -0.13 | 0.8712 | 0.8712 | 0.87 | 8086 |
| 1727817780 | 0.8711 | 0 | 0.00 | 0.8711 | 0.8711 | 0.8711 | 0 |
| 1727731380 | 0.8711 | -0.0289 | -3.21 | 0.87 | 0.8711 | 0.87 | 3056 |
| 1727472000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 9370 |
| 1727386200 | 0.9 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 8000 |
| 1727299200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2000 |
| 1727212800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9022 | 0.9 | 24800 |
| 1727126940 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.87 | 17518 |
| 1726867200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12005 |
| 1726781220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4495 |
| 1726694460 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1555 |
| 1726608240 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100 |
| 1726521720 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 11080 |
| 1726262940 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 150 |
| 1726176540 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 300 |
| 1726090140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12238 |
| 1726003500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2975 |
| 1725917160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1388 |
| 1725658020 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 12296 |
| 1725571440 | 0.95 | 0.03 | 3.26 | 0.9 | 0.95 | 0.9 | 1815 |
| 1725485040 | 0.92 | -0.08 | -8.00 | 1 | 1 | 0.92 | 6886 |
| 1725398880 | 1 | 0 | 0.00 | 0.9 | 1 | 0.9 | 3764 |
| 1725052800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1724966400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 100 |
| 1724880360 | 1 | 0.129 | 14.81 | 0.871 | 1 | 0.871 | 13308 |
| 1724794080 | 0.871 | 0 | 0.00 | 0.871 | 0.871 | 0.871 | 2500 |
| 1724707740 | 0.871 | -0.009 | -1.02 | 0.87 | 0.911 | 0.87 | 6464 |
| 1724448480 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 23538 |
| 1724361780 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724275380 | 0.88 | -0.03 | -3.30 | 0.88 | 0.88 | 0.88 | 9872 |
| 1724188800 | 0.91 | -0.021 | -2.26 | 0.926 | 0.93 | 0.9 | 15334 |
| 1724102880 | 0.931 | 0.015 | 1.64 | 0.926 | 0.931 | 0.916 | 16528 |
| 1723843740 | 0.916 | 0.026 | 2.92 | 0.916 | 0.916 | 0.916 | 805 |
| 1723756860 | 0.89 | -0.0755 | -7.82 | 0.916 | 0.916 | 0.89 | 6081 |
| 1723670820 | 0.9655 | 0.0605 | 6.69 | 0.907 | 0.9655 | 0.907 | 1000 |
| 1723584360 | 0.905 | -0.03 | -3.21 | 0.905 | 0.905 | 0.905 | 7466 |
| 1723497900 | 0.935 | -0.065 | -6.50 | 0.8715 | 0.935 | 0.871 | 1054 |
| 1723238400 | 1 | 0.1 | 11.11 | 1 | 1 | 1 | 217 |
| 1723152000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10460 |
| 1723065720 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.891 | 2250 |
| 1722979800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 50 |
| 1722893340 | 1 | 0.139 | 16.14 | 0.872 | 1 | 0.872 | 8506 |
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
