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 | -0.006 | -1.2474012474 | 0.481 | 0.4999 | 0.4697 | 98619 | 0.48452961 | CS |
| 4 | -0.047 | -9.00383141762 | 0.522 | 0.557 | 0.33 | 202217 | 0.45747395 | CS |
| 12 | 0.2253 | 90.2282739287 | 0.2497 | 0.6 | 0.225 | 316284 | 0.41663735 | CS |
| 26 | 0.3278 | 222.690217391 | 0.1472 | 0.6 | 0.133 | 241620 | 0.33644974 | CS |
| 52 | 0.275 | 137.5 | 0.2 | 0.6 | 0.117965 | 184240 | 0.27456102 | CS |
| 156 | -0.715 | -60.0840336134 | 1.19 | 1.54 | 0.117965 | 162478 | 0.43487381 | CS |
| 260 | -0.1895 | -28.517682468 | 0.6645 | 1.54 | 0.117965 | 165982 | 0.42582514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.48 | 0.0015 | 0.31 | 0.47855 | 0.492 | 0.47 | 172797 |
| 1722288180 | 0.4785 | -0.01 | -2.05 | 0.4902 | 0.492 | 0.4697 | 106226 |
| 1722029100 | 0.4885 | -0.0052 | -1.05 | 0.48975 | 0.4925 | 0.4885 | 14438 |
| 1721942400 | 0.4937 | 0.0037 | 0.76 | 0.475 | 0.4999 | 0.475 | 74003 |
| 1721856480 | 0.49 | 0 | 0.00 | 0.481 | 0.498 | 0.481 | 125630 |
| 1721770140 | 0.49 | 0.0114 | 2.38 | 0.495 | 0.557 | 0.479 | 102785 |
| 1721683740 | 0.4786 | 0.0436 | 10.02 | 0.435 | 0.4897 | 0.435 | 112908 |
| 1721424180 | 0.435 | -0.0047 | -1.07 | 0.4397 | 0.4397 | 0.426 | 42046 |
| 1721337960 | 0.4397 | -0.004305 | -0.97 | 0.425 | 0.44 | 0.42 | 110721 |
| 1721251320 | 0.444005 | 0.0177 | 4.15 | 0.4121 | 0.4537 | 0.4121 | 32029 |
| 1721164920 | 0.426305 | 0.001305 | 0.31 | 0.4397 | 0.4397 | 0.4109999 | 292641 |
| 1721078940 | 0.425 | -0.0327 | -7.14 | 0.455 | 0.455 | 0.415 | 414374 |
| 1720819200 | 0.4577 | 0.0388 | 9.26 | 0.4189 | 0.4817 | 0.4189 | 672412 |
| 1720733280 | 0.4189 | -0.0412 | -8.95 | 0.45 | 0.45 | 0.33 | 573495 |
| 1720646880 | 0.4601 | -0.0099 | -2.11 | 0.47 | 0.48 | 0.45 | 41958 |
| 1720560540 | 0.47 | -0.005 | -1.05 | 0.4699 | 0.494 | 0.4699 | 152450 |
| 1720473600 | 0.475 | -0.025 | -5.00 | 0.51 | 0.51 | 0.4463 | 358142 |
| 1720214640 | 0.5 | -0.015 | -2.91 | 0.525 | 0.525 | 0.4951 | 330786 |
| 1720041000 | 0.515 | 0 | 0.00 | 0.522 | 0.529 | 0.501025 | 112277 |
| 1719955740 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.514 | 152849 |
| 1719868980 | 0.52 | -0.008 | -1.52 | 0.529 | 0.538 | 0.515 | 255553 |
| 1719610020 | 0.528 | 0.028 | 5.60 | 0.51 | 0.535 | 0.497 | 222735 |
| 1719523200 | 0.5 | -0.00395 | -0.78 | 0.504 | 0.53 | 0.496 | 294316 |
| 1719437040 | 0.50395 | 0.00895 | 1.81 | 0.51 | 0.51 | 0.49 | 134127 |
| 1719350880 | 0.495 | 0.024 | 5.10 | 0.5 | 0.53 | 0.49 | 293974 |
| 1719264540 | 0.471 | 0.031 | 7.05 | 0.44 | 0.6 | 0.43 | 1650344 |
| 1719005220 | 0.44 | 0.0588 | 15.42 | 0.3901 | 0.44 | 0.3901 | 2100149 |
| 1718918640 | 0.3812 | -0.0188 | -4.70 | 0.4 | 0.4099999 | 0.3599 | 1079891 |
| 1718746140 | 0.4 | 0.00375 | 0.95 | 0.387 | 0.4 | 0.387 | 366889 |
| 1718659680 | 0.39625 | -0.00345 | -0.86 | 0.3999 | 0.4 | 0.395 | 95395 |
| 1718400300 | 0.3997 | 0.0097 | 2.49 | 0.3925 | 0.4 | 0.39 | 354103 |
| 1718314140 | 0.39 | -0.0044 | -1.12 | 0.3923499 | 0.3948999 | 0.39 | 123922 |
| 1718227380 | 0.3943999 | -0.00055 | -0.14 | 0.39 | 0.4 | 0.39 | 368777 |
| 1718141340 | 0.39495 | 0.00495 | 1.27 | 0.383 | 0.40475 | 0.383 | 176920 |
| 1718054880 | 0.39 | 0.0085 | 2.23 | 0.395 | 0.4097 | 0.383 | 309766 |
| 1717795800 | 0.3815 | -0.0005 | -0.13 | 0.3725 | 0.395 | 0.36625 | 89012 |
| 1717709400 | 0.382 | -0.0004 | -0.10 | 0.371 | 0.4 | 0.37 | 237637 |
| 1717622460 | 0.3824 | 0.0234 | 6.52 | 0.3679 | 0.39 | 0.363 | 272576 |
| 1717536360 | 0.359 | 0.0113 | 3.25 | 0.3478 | 0.3696999 | 0.3478 | 100375 |
| 1717450140 | 0.3477 | -0.01909 | -5.20 | 0.35 | 0.3696999 | 0.3402 | 185580 |
| 1717190940 | 0.36679 | -0.03061 | -7.70 | 0.3921 | 0.395 | 0.338 | 262717 |
| 1717104540 | 0.3973999 | 0.0199999 | 5.30 | 0.3897 | 0.4 | 0.3774 | 298953 |
| 1717018020 | 0.3774 | 0.0274 | 7.83 | 0.3597 | 0.385 | 0.35 | 162202 |
| 1716931740 | 0.35 | 0.02495 | 7.68 | 0.3151 | 0.36 | 0.3051 | 290192 |
| 1716585840 | 0.32505 | -0.02105 | -6.08 | 0.34 | 0.34 | 0.304 | 126748 |
| 1716499740 | 0.3461 | -0.00492 | -1.40 | 0.3422 | 0.367 | 0.3422 | 61210 |
| 1716412800 | 0.35102 | 0.0016051 | 0.46 | 0.34805 | 0.3695 | 0.342225 | 159587 |
| 1716326940 | 0.3494149 | -0.010685 | -2.97 | 0.38 | 0.3874 | 0.3449999 | 175585 |
| 1716240180 | 0.3600999 | -0.0289 | -7.43 | 0.361 | 0.4 | 0.3525 | 329264 |
| 1715981340 | 0.389 | -0.021 | -5.12 | 0.4089999 | 0.4089999 | 0.3745 | 369488 |
| 1715894940 | 0.4099999 | 0.0389999 | 10.51 | 0.3449999 | 0.44 | 0.317 | 1317309 |
| 1715808000 | 0.371 | 0.0983 | 36.05 | 0.2774 | 0.4089999 | 0.2769499 | 853455 |
| 1715722140 | 0.2727 | 0.0027 | 1.00 | 0.275 | 0.2776 | 0.265 | 221481 |
| 1715635200 | 0.27 | 0.016 | 6.30 | 0.25255 | 0.27 | 0.2511 | 180799 |
| 1715376000 | 0.254 | 0.0064 | 2.58 | 0.2501 | 0.2574 | 0.2501 | 68993 |
| 1715289720 | 0.2476 | 0.0226 | 10.04 | 0.2349 | 0.26245 | 0.2305 | 343894 |
| 1715203200 | 0.225 | -0.011 | -4.66 | 0.2497 | 0.2497 | 0.225 | 99300 |
| 1715117340 | 0.236 | -0.014 | -5.60 | 0.25 | 0.25 | 0.236 | 70322 |
| 1715030940 | 0.25 | 0.000175 | 0.07 | 0.25 | 0.25 | 0.2495 | 156197 |
| 1714771740 | 0.249825 | 0.000325 | 0.13 | 0.2495 | 0.25 | 0.2495 | 80310 |
| 1714685340 | 0.2495 | 0.0084 | 3.48 | 0.2411 | 0.2497 | 0.2411 | 140690 |
| 1714598400 | 0.2411 | 0.0031 | 1.30 | 0.242 | 0.25 | 0.23 | 364178 |
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
