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 | -0.00375 | -3.11203319502 | 0.1205 | 0.1356 | 0.1126 | 29311 | 0.12345074 | CS |
| 4 | -0.02275 | -16.3082437276 | 0.1395 | 0.148 | 0.0977 | 79944 | 0.12347248 | CS |
| 12 | -0.06025 | -34.0395480226 | 0.177 | 0.2089 | 0.0977 | 99154 | 0.16085578 | CS |
| 26 | 0.04235 | 56.9220430108 | 0.0744 | 0.2089 | 0.06035 | 137510 | 0.1372931 | CS |
| 52 | -0.01049 | -8.24426281044 | 0.12724 | 0.2089 | 0.06035 | 117225 | 0.12241428 | CS |
| 156 | -0.09955 | -46.0240406842 | 0.2163 | 0.3993 | 0.06035 | 103449 | 0.14115488 | CS |
| 260 | -0.24825 | -68.0136986301 | 0.365 | 0.75 | 0.06035 | 95777 | 0.14313726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.11675 | -0.00225 | -1.89 | 0.1151 | 0.1349 | 0.1151 | 67983 |
| 1742505960 | 0.119 | -0.0116 | -8.88 | 0.1188 | 0.12605 | 0.115 | 40750 |
| 1742419200 | 0.1306 | 0.011 | 9.20 | 0.12221 | 0.1306 | 0.11884 | 33714 |
| 1742333400 | 0.1196 | 0.001 | 0.84 | 0.1292 | 0.13 | 0.1126 | 25916 |
| 1742246400 | 0.1186 | -0.0074 | -5.87 | 0.1356 | 0.1356 | 0.1186 | 10483 |
| 1741987680 | 0.126 | 0.0142 | 12.70 | 0.1205 | 0.1281 | 0.1171 | 35690 |
| 1741901340 | 0.1118 | -0.00835 | -6.95 | 0.121 | 0.121 | 0.1118 | 113426 |
| 1741814940 | 0.12015 | 0.0032 | 2.74 | 0.117 | 0.1205 | 0.1157 | 26405 |
| 1741728480 | 0.11695 | 0.00795 | 7.29 | 0.117 | 0.117 | 0.0977 | 19338 |
| 1741641600 | 0.109 | -0.0039 | -3.45 | 0.1208 | 0.1208 | 0.109 | 78162 |
| 1741386000 | 0.1129 | -0.0191 | -14.47 | 0.126 | 0.13 | 0.1 | 468014 |
| 1741300140 | 0.132 | 0.0031001 | 2.41 | 0.13 | 0.1339 | 0.128436 | 35947 |
| 1741213440 | 0.1288999 | 0.0017499 | 1.38 | 0.1316 | 0.133 | 0.1288999 | 3658 |
| 1741126800 | 0.12715 | 0.00585 | 4.82 | 0.1248 | 0.1314 | 0.113 | 71255 |
| 1741040760 | 0.1213 | -0.0053 | -4.19 | 0.1101 | 0.1429999 | 0.1101 | 50869 |
| 1740781260 | 0.1266 | -0.0134 | -9.57 | 0.1386 | 0.1386 | 0.1162 | 136285 |
| 1740695340 | 0.14 | -0.00425 | -2.95 | 0.1398 | 0.145 | 0.1398 | 160763 |
| 1740608400 | 0.14425 | 0.0078001 | 5.72 | 0.1429999 | 0.14425 | 0.13 | 47335 |
| 1740522480 | 0.1364499 | 0.0008999 | 0.66 | 0.1367269 | 0.1429 | 0.13 | 19193 |
| 1740435600 | 0.13555 | -0.00745 | -5.21 | 0.135 | 0.148 | 0.135 | 201642 |
| 1740176400 | 0.1429999 | -0.0076 | -5.05 | 0.1395 | 0.147 | 0.1301 | 20033 |
| 1740090480 | 0.1506 | 0.01458 | 10.72 | 0.14965 | 0.1506 | 0.14085 | 17431 |
| 1740003960 | 0.13602 | -0.01103 | -7.50 | 0.1409999 | 0.14313 | 0.134 | 59074 |
| 1739917740 | 0.1470499 | -0.01215 | -7.63 | 0.161 | 0.164 | 0.135 | 196343 |
| 1739572020 | 0.1592 | 0.0182001 | 12.91 | 0.1564 | 0.17 | 0.14985 | 40465 |
| 1739485320 | 0.1409999 | -0.019 | -11.88 | 0.15 | 0.15 | 0.1343 | 120820 |
| 1739398920 | 0.16 | -0.0066 | -3.96 | 0.1607 | 0.1636 | 0.14595 | 52407 |
| 1739312940 | 0.1666 | 0.0006 | 0.36 | 0.175 | 0.1777 | 0.1633 | 73500 |
| 1739226000 | 0.166 | -0.00599 | -3.48 | 0.168 | 0.1796 | 0.166 | 30346 |
| 1738967160 | 0.17199 | 0.00129 | 0.76 | 0.176 | 0.1857 | 0.16468 | 27546 |
| 1738880400 | 0.1707 | 0.0062 | 3.77 | 0.17 | 0.18 | 0.1673 | 56556 |
| 1738794000 | 0.1645 | -0.0129 | -7.27 | 0.175 | 0.175 | 0.1584 | 17563 |
| 1738708080 | 0.1774 | 0.0174 | 10.88 | 0.17 | 0.1774 | 0.1683 | 48295 |
| 1738621740 | 0.16 | -0.01552 | -8.84 | 0.1751 | 0.18 | 0.151 | 405862 |
| 1738362000 | 0.17552 | -0.00248 | -1.39 | 0.1845999 | 0.1845999 | 0.17552 | 22593 |
| 1738276080 | 0.178 | 0.0038 | 2.18 | 0.17 | 0.1845999 | 0.17 | 9098 |
| 1738189740 | 0.1742 | -0.0101 | -5.48 | 0.16 | 0.189 | 0.16 | 36055 |
| 1738103280 | 0.1843 | -0.0057 | -3.00 | 0.1913 | 0.1913 | 0.173136 | 41967 |
| 1738016820 | 0.19 | -0.0011 | -0.58 | 0.2 | 0.2 | 0.1748 | 16374 |
| 1737757440 | 0.1911 | 0.0111 | 6.17 | 0.1779 | 0.196 | 0.1774 | 23519 |
| 1737671220 | 0.18 | 0.005 | 2.86 | 0.1694 | 0.19 | 0.1694 | 66524 |
| 1737584640 | 0.175 | -0.0052 | -2.89 | 0.2063 | 0.2063 | 0.17 | 133742 |
| 1737498540 | 0.1802 | -0.0105 | -5.51 | 0.20145 | 0.2063 | 0.1631 | 395206 |
| 1737152880 | 0.1907 | 0.0077 | 4.21 | 0.1858 | 0.1988 | 0.18561 | 108324 |
| 1737066420 | 0.183 | -0.0095 | -4.94 | 0.1951 | 0.1951 | 0.1772 | 123535 |
| 1736979720 | 0.1925 | 0.01558 | 8.81 | 0.188 | 0.1952 | 0.182905 | 53765 |
| 1736893380 | 0.17692 | -0.00048 | -0.27 | 0.185 | 0.1892 | 0.17615 | 240071 |
| 1736806800 | 0.1774 | -0.0003 | -0.17 | 0.180708 | 0.180708 | 0.1702 | 115979 |
| 1736547720 | 0.1777 | -0.0077 | -4.15 | 0.179 | 0.1859 | 0.17 | 134700 |
| 1736375340 | 0.1854 | -0.0044 | -2.32 | 0.1975 | 0.1975 | 0.17935 | 66184 |
| 1736288940 | 0.1898 | -0.0002 | -0.11 | 0.1937 | 0.2089 | 0.1898 | 407158 |
| 1736202360 | 0.19 | 0.0047 | 2.54 | 0.1852 | 0.195 | 0.1844 | 107489 |
| 1735942980 | 0.1853 | -0.0047 | -2.47 | 0.188 | 0.188 | 0.1797999 | 14896 |
| 1735856700 | 0.19 | 0.0109 | 6.09 | 0.1802999 | 0.19 | 0.1719999 | 92807 |
| 1735683960 | 0.1791 | -0.0109 | -5.74 | 0.1911 | 0.1911 | 0.1737 | 118236 |
| 1735597740 | 0.19 | 0.0023 | 1.23 | 0.18645 | 0.19 | 0.163 | 166053 |
| 1735338000 | 0.1877 | 0.0177 | 10.41 | 0.177 | 0.1959 | 0.1579 | 313243 |
| 1735252020 | 0.17 | 0.0015 | 0.89 | 0.1729999 | 0.193 | 0.16535 | 688381 |
| 1735078200 | 0.1685 | 0.00115 | 0.69 | 0.1696 | 0.1729999 | 0.1642 | 41210 |
| 1734992400 | 0.16735 | 0.0175 | 11.68 | 0.1517 | 0.1729999 | 0.1517 | 34312 |
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
