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 | 0.0151 | 2.53781512605 | 0.595 | 0.6594 | 0.5501 | 52626 | 0.60742935 | CS |
| 4 | -0.1542 | -20.1753238257 | 0.7643 | 0.795 | 0.5443 | 53420 | 0.67212774 | CS |
| 12 | 0.185 | 43.5191719595 | 0.4251 | 0.81 | 0.4 | 66535 | 0.65987936 | CS |
| 26 | 0.0952 | 18.4890269955 | 0.5149 | 0.81 | 0.4 | 51058 | 0.61957409 | CS |
| 52 | 0.1601 | 35.5777777778 | 0.45 | 0.81 | 0.4 | 45207 | 0.58307017 | CS |
| 156 | -0.4799 | -44.0275229358 | 1.09 | 1.63 | 0.4 | 34403 | 0.72700344 | CS |
| 260 | 0.609 | 55363.6363636 | 0.0011 | 3.17 | 0.001 | 28182 | 0.91569346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.6101 | -0.0149 | -2.38 | 0.6056 | 0.6101 | 0.6056 | 1200 |
| 1742505960 | 0.625 | -0.025 | -3.85 | 0.6056 | 0.6428 | 0.6056 | 87543 |
| 1742419200 | 0.65 | 0.05102 | 8.52 | 0.5945 | 0.6594 | 0.5901 | 10320 |
| 1742333400 | 0.59898 | -0.00602 | -1.00 | 0.595 | 0.6 | 0.59 | 32510 |
| 1742246400 | 0.605 | 0.026 | 4.49 | 0.5833 | 0.605 | 0.58 | 79668 |
| 1741987680 | 0.579 | -0.00703 | -1.20 | 0.595 | 0.595 | 0.5501 | 53089 |
| 1741901340 | 0.58603 | -0.01519 | -2.53 | 0.623422 | 0.623422 | 0.5555 | 34342 |
| 1741814940 | 0.60122 | 0.04122 | 7.36 | 0.5897 | 0.60122 | 0.5793 | 30811 |
| 1741728480 | 0.56 | -0.005 | -0.88 | 0.55 | 0.56753 | 0.55 | 44482 |
| 1741641600 | 0.5649999 | -0.0018 | -0.32 | 0.5443 | 0.5649999 | 0.5443 | 8400 |
| 1741386000 | 0.5668 | -0.0582 | -9.31 | 0.625 | 0.625 | 0.5573 | 13670 |
| 1741300140 | 0.625 | -0.088 | -12.34 | 0.66 | 0.7295 | 0.56 | 105332 |
| 1741213440 | 0.713 | -0.022 | -2.99 | 0.735 | 0.7433 | 0.71 | 43160 |
| 1741126800 | 0.735 | -0.005 | -0.68 | 0.708 | 0.735 | 0.66145 | 27154 |
| 1741040760 | 0.74 | 0.029 | 4.08 | 0.7065 | 0.74 | 0.7065 | 29096 |
| 1740781260 | 0.711 | -0.034 | -4.56 | 0.7301 | 0.75 | 0.711 | 45180 |
| 1740695340 | 0.745 | 0 | 0.00 | 0.74495 | 0.745 | 0.74495 | 19886 |
| 1740608400 | 0.745 | 0 | 0.00 | 0.675 | 0.7501 | 0.675 | 48384 |
| 1740522480 | 0.745 | 0.02 | 2.76 | 0.729 | 0.745 | 0.729 | 37315 |
| 1740435600 | 0.725 | -0.0225 | -3.01 | 0.7645 | 0.7645 | 0.725 | 196095 |
| 1740176400 | 0.7475 | 0.0025 | 0.34 | 0.7643 | 0.795 | 0.7375 | 121961 |
| 1740090480 | 0.745 | -0.040622 | -5.17 | 0.765 | 0.765 | 0.7319 | 54230 |
| 1740003960 | 0.785622 | -0.004378 | -0.55 | 0.79 | 0.81 | 0.6941 | 187403 |
| 1739917740 | 0.79 | 0.03005 | 3.95 | 0.75 | 0.8 | 0.75 | 48135 |
| 1739572020 | 0.75995 | -0.00505 | -0.66 | 0.7599 | 0.777 | 0.7599 | 30308 |
| 1739485320 | 0.765 | -0.0013 | -0.17 | 0.755 | 0.765 | 0.75 | 26206 |
| 1739398920 | 0.7663 | 0.02625 | 3.55 | 0.7391 | 0.7663 | 0.7375 | 120011 |
| 1739312940 | 0.74005 | -0.05245 | -6.62 | 0.7851 | 0.7851 | 0.74 | 82092 |
| 1739226000 | 0.7925 | 0.0395 | 5.25 | 0.725 | 0.7925 | 0.7225 | 68735 |
| 1738967160 | 0.753 | 0.003 | 0.40 | 0.75 | 0.7599 | 0.7474499 | 114762 |
| 1738880400 | 0.75 | -0.0139 | -1.82 | 0.7662 | 0.777 | 0.75 | 58922 |
| 1738794000 | 0.7639 | 0.0439 | 6.10 | 0.74 | 0.7639 | 0.7247 | 135409 |
| 1738708080 | 0.72 | 0.0300501 | 4.36 | 0.7 | 0.72 | 0.68 | 142074 |
| 1738621740 | 0.6899499 | -0.04005 | -5.49 | 0.75 | 0.75 | 0.6899499 | 194834 |
| 1738362000 | 0.73 | 0.09 | 14.06 | 0.643 | 0.73 | 0.6327 | 163955 |
| 1738276080 | 0.64 | -0.0349 | -5.17 | 0.62 | 0.6825 | 0.62 | 90490 |
| 1738189740 | 0.6749 | 0.0399 | 6.28 | 0.645 | 0.6749 | 0.6075 | 55699 |
| 1738103280 | 0.635 | -0.0199 | -3.04 | 0.6151 | 0.65 | 0.59 | 59373 |
| 1738016820 | 0.6549 | 0.0614 | 10.35 | 0.6 | 0.6566999 | 0.59 | 130738 |
| 1737757440 | 0.5935 | 0.0485 | 8.90 | 0.54 | 0.6 | 0.504 | 214630 |
| 1737671220 | 0.545 | 0.045 | 9.00 | 0.49 | 0.545 | 0.48855 | 83338 |
| 1737584640 | 0.5 | 0.01 | 2.04 | 0.51 | 0.5145999 | 0.5 | 22073 |
| 1737498540 | 0.49 | 0 | 0.00 | 0.5023 | 0.509188 | 0.49 | 4556 |
| 1737152880 | 0.49 | -0.0024 | -0.49 | 0.51 | 0.51 | 0.48 | 7901 |
| 1737066420 | 0.4924 | -0.0149 | -2.94 | 0.5 | 0.5044999 | 0.485 | 11342 |
| 1736979720 | 0.5073 | 0.0073 | 1.46 | 0.485 | 0.5094999 | 0.485 | 677 |
| 1736893380 | 0.5 | -5.0E-5 | -0.01 | 0.5145999 | 0.5145999 | 0.4905 | 56986 |
| 1736806800 | 0.50005 | -0.00495 | -0.98 | 0.49 | 0.50005 | 0.49 | 19904 |
| 1736547720 | 0.505 | -0.0096 | -1.87 | 0.4925 | 0.505 | 0.4925 | 22502 |
| 1736375340 | 0.5145999 | 0.0495499 | 10.65 | 0.4975 | 0.5145999 | 0.47 | 34667 |
| 1736288940 | 0.46505 | -0.00745 | -1.58 | 0.46 | 0.48 | 0.46 | 44272 |
| 1736202360 | 0.4725 | -0.0073 | -1.52 | 0.475 | 0.475 | 0.47 | 7702 |
| 1735942980 | 0.4798 | 0.0198 | 4.30 | 0.45 | 0.48 | 0.45 | 90925 |
| 1735856700 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 98658 |
| 1735683960 | 0.46 | 0.02 | 4.55 | 0.4295 | 0.4678 | 0.419573 | 52614 |
| 1735597740 | 0.44 | -0.01 | -2.22 | 0.405 | 0.455 | 0.405 | 22858 |
| 1735338000 | 0.45 | -0.01 | -2.17 | 0.4251 | 0.45 | 0.4 | 98572 |
| 1735252020 | 0.46 | 0.02 | 4.55 | 0.4468 | 0.46 | 0.4 | 19233 |
| 1735078200 | 0.44 | 0.015 | 3.53 | 0.42 | 0.44 | 0.42 | 11703 |
| 1734992400 | 0.425 | -0.009279 | -2.14 | 0.435 | 0.435 | 0.4172 | 18235 |
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
