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 | 0.055 | 7.80141843972 | 0.705 | 0.77 | 0.67 | 29292 | 0.70122396 | CS |
| 4 | 0.1 | 15.1515151515 | 0.66 | 0.77 | 0.62 | 36109 | 0.69202864 | CS |
| 12 | -0.001 | -0.131406044678 | 0.761 | 0.86 | 0.62 | 82482 | 0.74839587 | CS |
| 26 | 0.01 | 1.33333333333 | 0.75 | 1.42 | 0.62 | 167441 | 0.93984019 | CS |
| 52 | 0.421 | 124.18879056 | 0.339 | 1.42 | 0.2001 | 195570 | 0.83582686 | CS |
| 156 | -0.1601 | -17.400282578 | 0.9201 | 1.42 | 0.16 | 127220 | 0.65229503 | CS |
| 260 | 0.405 | 114.084507042 | 0.355 | 1.85 | 0.05 | 126877 | 0.75195378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.76 | 0.023 | 3.12 | 0.75 | 0.77 | 0.72 | 40273 |
| 1722029100 | 0.737 | 0.0395 | 5.66 | 0.7 | 0.737 | 0.6957 | 14389 |
| 1721942400 | 0.6975 | -0.0124 | -1.75 | 0.7099 | 0.7099 | 0.6949999 | 18351 |
| 1721856480 | 0.7099 | 0.0099 | 1.41 | 0.7 | 0.715 | 0.6899999 | 50293 |
| 1721770140 | 0.7 | 0.015 | 2.19 | 0.6949999 | 0.7 | 0.6949999 | 9750 |
| 1721683740 | 0.685 | -0.035 | -4.86 | 0.705 | 0.72 | 0.67 | 53677 |
| 1721424180 | 0.72 | 0.0250001 | 3.60 | 0.7 | 0.72925 | 0.6949999 | 12584 |
| 1721337960 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.73265 | 0.6949999 | 51922 |
| 1721251320 | 0.6949999 | -0.015 | -2.11 | 0.7 | 0.71175 | 0.675 | 28759 |
| 1721164920 | 0.71 | 0.0034 | 0.48 | 0.7137 | 0.715 | 0.71 | 5042 |
| 1721078940 | 0.7066 | -0.0233 | -3.19 | 0.6919999 | 0.72285 | 0.6919999 | 27313 |
| 1720819200 | 0.7299 | -0.0001 | -0.01 | 0.712 | 0.73 | 0.6921 | 14300 |
| 1720733280 | 0.73 | -0.01 | -1.35 | 0.72 | 0.73 | 0.7 | 42639 |
| 1720646880 | 0.74 | 0.065 | 9.63 | 0.6997 | 0.74 | 0.6711 | 49290 |
| 1720560540 | 0.675 | 0.02105 | 3.22 | 0.66 | 0.6997 | 0.66 | 39100 |
| 1720473600 | 0.65395 | -0.02605 | -3.83 | 0.665 | 0.6798999 | 0.65 | 35542 |
| 1720214640 | 0.68 | 0.0216 | 3.28 | 0.659 | 0.68 | 0.6575 | 136659 |
| 1720041000 | 0.6584 | -0.0036 | -0.54 | 0.66 | 0.66 | 0.64 | 37582 |
| 1719955740 | 0.662 | 0.007 | 1.07 | 0.6675 | 0.6675 | 0.62 | 22130 |
| 1719868980 | 0.655 | -0.0189 | -2.80 | 0.66 | 0.6656 | 0.655 | 36750 |
| 1719610020 | 0.6739 | 0.0118 | 1.78 | 0.6505 | 0.6739 | 0.6505 | 12665 |
| 1719523200 | 0.6621 | -0.0081 | -1.21 | 0.655 | 0.674 | 0.655 | 7017 |
| 1719437040 | 0.6702 | 0.0352 | 5.54 | 0.67 | 0.6702 | 0.6601 | 25350 |
| 1719350880 | 0.635 | -0.006 | -0.94 | 0.641 | 0.66 | 0.6274999 | 157314 |
| 1719264540 | 0.641 | -0.0045 | -0.70 | 0.6455 | 0.65 | 0.641 | 58857 |
| 1719005220 | 0.6455 | -0.0045 | -0.69 | 0.68 | 0.68 | 0.6399 | 119478 |
| 1718918640 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 151511 |
| 1718746140 | 0.68 | -0.03 | -4.23 | 0.71 | 0.73 | 0.677 | 102973 |
| 1718659680 | 0.71 | -0.01 | -1.39 | 0.725 | 0.72982 | 0.6949999 | 93522 |
| 1718400300 | 0.72 | -0.03 | -4.00 | 0.745725 | 0.7475 | 0.6913 | 344627 |
| 1718314140 | 0.75 | -0.016 | -2.09 | 0.75 | 0.7799 | 0.748 | 53280 |
| 1718227380 | 0.766 | 0.0189401 | 2.54 | 0.75 | 0.77 | 0.74 | 11819 |
| 1718141340 | 0.7470599 | 0.0020599 | 0.28 | 0.75 | 0.77 | 0.745 | 80650 |
| 1718054880 | 0.745 | -0.039 | -4.97 | 0.7825 | 0.79 | 0.73 | 313126 |
| 1717795800 | 0.784 | -0.017 | -2.12 | 0.801 | 0.801 | 0.765 | 180113 |
| 1717709400 | 0.801 | -0.041 | -4.87 | 0.84 | 0.84 | 0.77005 | 92014 |
| 1717622460 | 0.842 | 0.052 | 6.58 | 0.78 | 0.86 | 0.77 | 82798 |
| 1717536360 | 0.79 | -0.01 | -1.25 | 0.7801 | 0.8 | 0.7501 | 383445 |
| 1717450140 | 0.8 | -0.01 | -1.23 | 0.79 | 0.80197 | 0.75005 | 128266 |
| 1717190940 | 0.81 | -0.01225 | -1.49 | 0.81 | 0.821425 | 0.81 | 38000 |
| 1717104540 | 0.82225 | 0.0072501 | 0.89 | 0.81 | 0.8275 | 0.81 | 29195 |
| 1717018020 | 0.8149999 | 0.0096499 | 1.20 | 0.81 | 0.8149999 | 0.8 | 60636 |
| 1716931740 | 0.80535 | -0.02955 | -3.54 | 0.8398 | 0.8398 | 0.8052 | 47237 |
| 1716585840 | 0.8349 | 0.0149001 | 1.82 | 0.825 | 0.835 | 0.8 | 36350 |
| 1716499740 | 0.8199999 | -0.0099 | -1.19 | 0.8278 | 0.83 | 0.8199999 | 88539 |
| 1716412800 | 0.8299 | -0.0151 | -1.79 | 0.84 | 0.84 | 0.826 | 36202 |
| 1716326940 | 0.845 | 0.0250001 | 3.05 | 0.8199999 | 0.85 | 0.8199999 | 60405 |
| 1716240180 | 0.8199999 | 0.012575 | 1.56 | 0.8098999 | 0.8399 | 0.8098999 | 60822 |
| 1715981340 | 0.8074249 | -0.007575 | -0.93 | 0.8098 | 0.82335 | 0.7613 | 95582 |
| 1715894940 | 0.8149999 | 0 | 0.00 | 0.8 | 0.8169999 | 0.791 | 85254 |
| 1715808000 | 0.8149999 | 0.0509999 | 6.68 | 0.77 | 0.8149999 | 0.768695 | 92856 |
| 1715722140 | 0.764 | 0.000885 | 0.12 | 0.76412 | 0.77 | 0.757 | 59053 |
| 1715635200 | 0.763115 | -0.011885 | -1.53 | 0.765 | 0.7783 | 0.74526 | 202191 |
| 1715376000 | 0.775 | -0.0149 | -1.89 | 0.7899 | 0.79 | 0.765 | 32600 |
| 1715289720 | 0.7899 | -0.0001 | -0.01 | 0.7999 | 0.8 | 0.7581 | 68861 |
| 1715203200 | 0.79 | 0.01 | 1.28 | 0.775 | 0.7999 | 0.775 | 38865 |
| 1715117340 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78125 | 0.7524999 | 353764 |
| 1715030940 | 0.76 | -0.01 | -1.30 | 0.761 | 0.7699 | 0.748 | 130157 |
| 1714771740 | 0.77 | 0.02 | 2.67 | 0.78 | 0.78 | 0.75 | 42488 |
| 1714685340 | 0.75 | -0.02 | -2.60 | 0.7711 | 0.78 | 0.75 | 49852 |
| 1714598400 | 0.77 | 0.015 | 1.99 | 0.755 | 0.78 | 0.754 | 51811 |
| 1714512600 | 0.755 | -0.025 | -3.21 | 0.7765 | 0.784 | 0.75 | 72278 |
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
