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 | -0.1228 | -28.5581395349 | 0.43 | 0.4613 | 0.2681 | 399303 | 0.36612405 | CS |
| 4 | -0.1928 | -38.56 | 0.5 | 0.62 | 0.2681 | 456380 | 0.47165898 | CS |
| 12 | 0.1538 | 100.260756193 | 0.1534 | 0.62 | 0.1527 | 313699 | 0.38629293 | CS |
| 26 | 0.1848 | 150.980392157 | 0.1224 | 0.62 | 0.1127 | 229553 | 0.37673942 | CS |
| 52 | 0.1848 | 150.980392157 | 0.1224 | 0.62 | 0.1127 | 229553 | 0.37673942 | CS |
| 156 | 0.1848 | 150.980392157 | 0.1224 | 0.62 | 0.1127 | 229553 | 0.37673942 | CS |
| 260 | 0.1848 | 150.980392157 | 0.1224 | 0.62 | 0.1127 | 229553 | 0.37673942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.33 | -0.039 | -10.57 | 0.35 | 0.3763 | 0.3 | 305594 |
| 1721942400 | 0.369 | 0.019 | 5.43 | 0.2681 | 0.39 | 0.2681 | 204242 |
| 1721856480 | 0.35 | -0.06 | -14.63 | 0.433 | 0.441 | 0.35 | 964293 |
| 1721770140 | 0.4099999 | -0.01 | -2.38 | 0.4224 | 0.4613 | 0.3998 | 214378 |
| 1721683740 | 0.42 | -0.0021 | -0.50 | 0.43 | 0.43 | 0.38 | 308007 |
| 1721424180 | 0.4221 | 0.0421 | 11.08 | 0.37 | 0.4326 | 0.37 | 138600 |
| 1721337960 | 0.38 | -0.0557 | -12.78 | 0.4492 | 0.45 | 0.38 | 335866 |
| 1721251320 | 0.4357 | -0.01614 | -3.57 | 0.46 | 0.483142 | 0.4357 | 242414 |
| 1721164920 | 0.45184 | -0.00916 | -1.99 | 0.4699 | 0.472 | 0.3505 | 940149 |
| 1721078940 | 0.461 | -0.1015 | -18.04 | 0.575 | 0.575 | 0.45 | 679363 |
| 1720819200 | 0.5625 | -0.0075 | -1.32 | 0.5699999 | 0.61 | 0.5289 | 360064 |
| 1720733280 | 0.5699999 | -0.0281 | -4.70 | 0.62 | 0.62 | 0.55 | 329265 |
| 1720646880 | 0.5981 | 0.01504 | 2.58 | 0.6 | 0.62 | 0.58 | 516616 |
| 1720560540 | 0.58306 | 0.0130601 | 2.29 | 0.59 | 0.59 | 0.54101 | 301014 |
| 1720473600 | 0.5699999 | 0.0099999 | 1.79 | 0.59 | 0.59 | 0.5588999 | 326367 |
| 1720214640 | 0.56 | 0.05 | 9.80 | 0.5865 | 0.59 | 0.5483 | 460001 |
| 1720041000 | 0.51 | 0.045 | 9.68 | 0.5082 | 0.5323 | 0.465 | 611762 |
| 1719955740 | 0.465 | -0.0722 | -13.44 | 0.5659999 | 0.6022999 | 0.4241 | 985031 |
| 1719868980 | 0.5372 | 0.0472 | 9.63 | 0.5 | 0.58 | 0.5 | 448193 |
| 1719610020 | 0.49 | 0.022395 | 4.79 | 0.5175 | 0.527 | 0.45 | 663260 |
| 1719523200 | 0.467605 | 0.036789 | 8.54 | 0.4 | 0.5002 | 0.4 | 557043 |
| 1719437040 | 0.430816 | 0.040816 | 10.47 | 0.437 | 0.4782 | 0.3993 | 470139 |
| 1719350880 | 0.39 | 0.0661 | 20.41 | 0.3007 | 0.414 | 0.3007 | 257900 |
| 1719264540 | 0.3239 | -0.0261 | -7.46 | 0.3898 | 0.3898 | 0.302 | 246690 |
| 1719005220 | 0.35 | 0.08 | 29.63 | 0.270135 | 0.35 | 0.2633499 | 175336 |
| 1718918640 | 0.27 | -0.018 | -6.25 | 0.3 | 0.3 | 0.255 | 298541 |
| 1718746140 | 0.288 | 0.0129 | 4.69 | 0.25 | 0.296 | 0.25 | 131643 |
| 1718659680 | 0.2751 | -0.0349 | -11.26 | 0.305694 | 0.3789 | 0.25 | 233943 |
| 1718400300 | 0.31 | 0.0426 | 15.93 | 0.3094 | 0.32 | 0.27 | 291480 |
| 1718314140 | 0.2674 | 0.0106001 | 4.13 | 0.2635 | 0.27 | 0.2501 | 227132 |
| 1718227380 | 0.2567999 | -0.0129 | -4.78 | 0.2725 | 0.3002 | 0.2507 | 439363 |
| 1718141340 | 0.2697 | -0.0227 | -7.76 | 0.3149 | 0.3149 | 0.25605 | 250451 |
| 1718054880 | 0.2924 | -0.0108 | -3.56 | 0.32 | 0.32 | 0.278 | 235353 |
| 1717795800 | 0.3032 | -0.0128 | -4.05 | 0.3162 | 0.3358999 | 0.290078 | 524523 |
| 1717709400 | 0.316 | 0.0305001 | 10.68 | 0.288364 | 0.3162 | 0.288364 | 466888 |
| 1717622460 | 0.2854999 | 0.0104999 | 3.82 | 0.29 | 0.2964 | 0.27065 | 518100 |
| 1717536360 | 0.275 | 0.0286 | 11.61 | 0.27 | 0.275 | 0.24105 | 433463 |
| 1717450140 | 0.2464 | 0.0225 | 10.05 | 0.2673 | 0.2673 | 0.2142 | 174112 |
| 1717190940 | 0.2239 | -0.0115 | -4.89 | 0.2693999 | 0.2693999 | 0.22 | 151419 |
| 1717104540 | 0.2354 | 0.0187 | 8.63 | 0.38 | 0.38 | 0.217177 | 211195 |
| 1717018020 | 0.2167 | -0.0035 | -1.59 | 0.2219 | 0.2266 | 0.2163 | 147277 |
| 1716931740 | 0.2202 | 0.01406 | 6.82 | 0.2244 | 0.2433 | 0.21405 | 140649 |
| 1716585840 | 0.20614 | 0.00344 | 1.70 | 0.21 | 0.2208 | 0.204152 | 200055 |
| 1716499740 | 0.2027 | -0.0003 | -0.15 | 0.2233 | 0.2233 | 0.2 | 180262 |
| 1716412800 | 0.203 | -0.022 | -9.78 | 0.25 | 0.25 | 0.19035 | 357834 |
| 1716326940 | 0.225 | -0.06 | -21.05 | 0.26625 | 0.28 | 0.225 | 200277 |
| 1716240180 | 0.2849999 | 0.0499999 | 21.28 | 0.2789 | 0.3558 | 0.2448 | 183380 |
| 1715981340 | 0.235 | 0.0145 | 6.58 | 0.2713 | 0.2713 | 0.229 | 142344 |
| 1715894940 | 0.2205 | -0.02615 | -10.60 | 0.25925 | 0.2859999 | 0.2205 | 176275 |
| 1715808000 | 0.24665 | -0.01335 | -5.13 | 0.24485 | 0.2937 | 0.21542 | 79551 |
| 1715722140 | 0.26 | -0.0018 | -0.69 | 0.3 | 0.3 | 0.25 | 202926 |
| 1715635200 | 0.2618 | 0.0472 | 21.99 | 0.26795 | 0.28 | 0.245 | 26470 |
| 1715376000 | 0.2146 | -0.0135 | -5.92 | 0.249 | 0.2526 | 0.2044 | 48057 |
| 1715289720 | 0.2281 | 0.0281 | 14.05 | 0.2 | 0.2446 | 0.2 | 31716 |
| 1715203200 | 0.2 | 0.03805 | 23.49 | 0.1712 | 0.2 | 0.1712 | 79500 |
| 1715117340 | 0.16195 | 0.00875 | 5.71 | 0.16195 | 0.16195 | 0.16195 | 100 |
| 1715030940 | 0.1532 | -0.0068 | -4.25 | 0.1534 | 0.1534 | 0.1527 | 55000 |
| 1714771800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1714685400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1714599000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1714512600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1714397400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
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
