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 | 0.03 | 5.45454545455 | 0.55 | 0.6313 | 0.55 | 177857 | 0.59233749 | CS |
| 4 | 0.0157 | 2.78220804537 | 0.5643 | 0.69 | 0.531 | 172347 | 0.59856826 | CS |
| 12 | -0.0944 | -13.9976275208 | 0.6744 | 0.92 | 0.52 | 319811 | 0.66666851 | CS |
| 26 | -0.1125 | -16.2454873646 | 0.6925 | 1.09 | 0.52 | 318635 | 0.70749671 | CS |
| 52 | 0.115 | 24.7311827957 | 0.465 | 1.09 | 0.3495 | 323382 | 0.67686524 | CS |
| 156 | -4.71 | -89.0359168242 | 5.29 | 5.69 | 0.3495 | 275702 | 1.87263776 | CS |
| 260 | -1.2933 | -69.0385949928 | 1.8733 | 9.46 | 0.26 | 285527 | 3.30008754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.58 | -0.0231 | -3.83 | 0.6 | 0.6122 | 0.58 | 126729 |
| 1721164920 | 0.6031 | 0.0331001 | 5.81 | 0.56 | 0.6186 | 0.56 | 243591 |
| 1721078940 | 0.5699999 | -0.039335 | -6.46 | 0.59 | 0.61 | 0.5699999 | 207253 |
| 1720819200 | 0.609335 | 0.009335 | 1.56 | 0.5699999 | 0.6313 | 0.5699999 | 126715 |
| 1720733280 | 0.6 | 0.04495 | 8.10 | 0.55 | 0.61 | 0.55 | 184997 |
| 1720646880 | 0.55505 | 0.00495 | 0.90 | 0.55 | 0.5784 | 0.55 | 68340 |
| 1720560540 | 0.5501 | -0.0299 | -5.16 | 0.6 | 0.6 | 0.5501 | 169399 |
| 1720473600 | 0.58 | 0.0225 | 4.04 | 0.5575 | 0.584 | 0.5575 | 47813 |
| 1720214640 | 0.5575 | -0.02215 | -3.82 | 0.56 | 0.59 | 0.54 | 71083 |
| 1720041000 | 0.57965 | 0.01965 | 3.51 | 0.56 | 0.6293 | 0.54 | 183756 |
| 1719955740 | 0.56 | -0.0098 | -1.72 | 0.58 | 0.5948 | 0.54 | 133825 |
| 1719868980 | 0.5698 | 0.0118 | 2.11 | 0.5558 | 0.6 | 0.531 | 194794 |
| 1719610020 | 0.558 | -0.1029 | -15.57 | 0.6443 | 0.68 | 0.5411 | 275373 |
| 1719523200 | 0.6609 | 0.00565 | 0.86 | 0.64 | 0.6899999 | 0.6311 | 285266 |
| 1719437040 | 0.65525 | 0.0155 | 2.42 | 0.6035 | 0.68 | 0.6035 | 270616 |
| 1719350880 | 0.63975 | 0.03975 | 6.63 | 0.6 | 0.6398 | 0.59 | 399337 |
| 1719264540 | 0.6 | 0.021 | 3.63 | 0.573 | 0.6 | 0.573 | 63621 |
| 1719005220 | 0.579 | -0.011 | -1.86 | 0.5699999 | 0.6034 | 0.5699999 | 164378 |
| 1718918640 | 0.59 | 0 | 0.00 | 0.5643 | 0.5985 | 0.56 | 57710 |
| 1718746140 | 0.59 | 0.03 | 5.36 | 0.52 | 0.59 | 0.52 | 51225 |
| 1718659680 | 0.56 | 0.00765 | 1.38 | 0.54 | 0.5764 | 0.54 | 91489 |
| 1718400300 | 0.55235 | 0.00055 | 0.10 | 0.55755 | 0.5699999 | 0.5401 | 72419 |
| 1718314140 | 0.5518 | -0.0504 | -8.37 | 0.58 | 0.6071 | 0.55 | 183111 |
| 1718227380 | 0.6022 | 0.022175 | 3.82 | 0.5656 | 0.6199 | 0.55 | 198418 |
| 1718141340 | 0.580025 | -0.009525 | -1.62 | 0.58 | 0.5954 | 0.58 | 83356 |
| 1718054880 | 0.58955 | 0.00955 | 1.65 | 0.58 | 0.599 | 0.58 | 155864 |
| 1717795800 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.6009 | 0.56 | 108701 |
| 1717709400 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5964 | 0.55 | 134160 |
| 1717622460 | 0.58 | -0.013 | -2.19 | 0.591 | 0.6098 | 0.58 | 74450 |
| 1717536360 | 0.593 | 0.0097 | 1.66 | 0.6032999 | 0.6032999 | 0.5738 | 154439 |
| 1717450140 | 0.5833 | -0.0267 | -4.38 | 0.6001 | 0.6201 | 0.58 | 154200 |
| 1717190940 | 0.61 | 0.006 | 0.99 | 0.5971 | 0.6187 | 0.59262 | 52286 |
| 1717104540 | 0.604 | 0.0069 | 1.16 | 0.6211 | 0.6211 | 0.5971 | 3038992 |
| 1717018020 | 0.5971 | -0.01815 | -2.95 | 0.6101 | 0.625 | 0.59 | 177954 |
| 1716931740 | 0.61525 | -0.00385 | -0.62 | 0.6 | 0.64 | 0.6 | 83619 |
| 1716585840 | 0.6191 | 0.0144 | 2.38 | 0.6 | 0.6452 | 0.6 | 76903 |
| 1716499740 | 0.6047 | -0.0683 | -10.15 | 0.65 | 0.68 | 0.6047 | 437828 |
| 1716412800 | 0.673 | -0.0079 | -1.16 | 0.6931 | 0.6969999 | 0.6526999 | 70875 |
| 1716326940 | 0.6808999 | 0.0108999 | 1.63 | 0.6705 | 0.7 | 0.6555 | 155891 |
| 1716240180 | 0.67 | -0.03 | -4.29 | 0.7 | 0.73 | 0.67 | 152431 |
| 1715981340 | 0.7 | -0.0201 | -2.79 | 0.78 | 0.78 | 0.6786 | 123631 |
| 1715894940 | 0.7201 | 0.0138 | 1.95 | 0.6501 | 0.7811 | 0.6501 | 336797 |
| 1715808000 | 0.7063 | 0.0165 | 2.39 | 0.67 | 0.72 | 0.665 | 4151390 |
| 1715722140 | 0.6898 | 0.0286 | 4.33 | 0.66775 | 0.7 | 0.64 | 97982 |
| 1715635200 | 0.6612 | -0.0307 | -4.44 | 0.6795 | 0.6995 | 0.6612 | 85161 |
| 1715376000 | 0.6919 | 0.0119 | 1.75 | 0.642 | 0.6919 | 0.6414 | 202394 |
| 1715289720 | 0.68 | -0.015 | -2.16 | 0.68 | 0.7199 | 0.67 | 127704 |
| 1715203200 | 0.6949999 | 0.0349999 | 5.30 | 0.76 | 0.76 | 0.66 | 214610 |
| 1715117340 | 0.66 | -0.041 | -5.85 | 0.68 | 0.7358 | 0.66 | 576561 |
| 1715030940 | 0.701 | -0.02555 | -3.52 | 0.7101 | 0.766 | 0.701 | 186119 |
| 1714771740 | 0.72655 | 0.00625 | 0.87 | 0.7203 | 0.77 | 0.71 | 105383 |
| 1714685340 | 0.7203 | -0.0008 | -0.11 | 0.8 | 0.8 | 0.7056 | 238285 |
| 1714598400 | 0.7211 | -0.1489 | -17.11 | 0.91 | 0.92 | 0.7193 | 748554 |
| 1714512600 | 0.87 | 0.21 | 31.82 | 0.64 | 0.92 | 0.64 | 1618731 |
| 1714425720 | 0.66 | -0.0069 | -1.03 | 0.66026 | 0.6911 | 0.6392 | 195158 |
| 1714166580 | 0.6669 | 0.0319 | 5.02 | 0.631 | 0.6778999 | 0.631 | 150079 |
| 1714080300 | 0.635 | -0.0473 | -6.93 | 0.6744 | 0.6831 | 0.6301 | 87454 |
| 1713994020 | 0.6823 | 0.006 | 0.89 | 0.632 | 0.685 | 0.632 | 53370 |
| 1713907740 | 0.6763 | 0.0293 | 4.53 | 0.6519 | 0.685 | 0.6311 | 40089 |
| 1713821340 | 0.647 | 0.011 | 1.73 | 0.6397 | 0.6818999 | 0.631 | 83557 |
| 1713561900 | 0.636 | -0.038 | -5.64 | 0.65 | 0.6875 | 0.636 | 120522 |
| 1713475500 | 0.674 | -0.0275 | -3.92 | 0.72 | 0.72 | 0.672 | 100677 |
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
