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 | -0.06 | -10.9090909091 | 0.55 | 0.55 | 0.46 | 131666 | 0.52295892 | CS |
| 4 | -0.07 | -12.5 | 0.56 | 0.6484 | 0.46 | 57744 | 0.54894194 | CS |
| 12 | -0.1403 | -22.259241631 | 0.6303 | 0.6582 | 0.3992 | 209022 | 0.54198399 | CS |
| 26 | -0.469 | -48.9051094891 | 0.959 | 1.11 | 0.3992 | 260432 | 0.78486239 | CS |
| 52 | -0.0867 | -15.0338130744 | 0.5767 | 1.11 | 0.3992 | 269163 | 0.81379562 | CS |
| 156 | 0.4554 | 1316.1849711 | 0.0346 | 1.11 | 0.034 | 203365 | 0.62606482 | CS |
| 260 | 0.4359 | 805.73012939 | 0.0541 | 1.11 | 0.0153 | 198924 | 0.44373297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.49 | -0.01 | -2.00 | 0.47635 | 0.5 | 0.46 | 10900 |
| 1737066120 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736979720 | 0.5 | 0.0003 | 0.06 | 0.49 | 0.51265 | 0.485 | 85752 |
| 1736893380 | 0.4997 | -0.0352 | -6.58 | 0.51 | 0.52603 | 0.49 | 88407 |
| 1736806800 | 0.5349 | 0.0049 | 0.92 | 0.53 | 0.55 | 0.53 | 314900 |
| 1736547720 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.51896 | 37605 |
| 1736375340 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.5222 | 8800 |
| 1736288940 | 0.55 | 0.01 | 1.85 | 0.55 | 0.5669999 | 0.5401 | 37941 |
| 1736202360 | 0.54 | 0.0178 | 3.41 | 0.55 | 0.55805 | 0.53 | 21911 |
| 1735942980 | 0.5222 | -0.0578 | -9.97 | 0.58785 | 0.58785 | 0.5222 | 8600 |
| 1735856700 | 0.58 | 0.005 | 0.87 | 0.55 | 0.5879 | 0.55 | 37792 |
| 1735683960 | 0.575 | -0.005 | -0.86 | 0.58 | 0.58 | 0.5699999 | 118072 |
| 1735597740 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.575 | 39350 |
| 1735338000 | 0.59 | -0.03 | -4.84 | 0.562 | 0.6199 | 0.562 | 18672 |
| 1735252020 | 0.62 | 0.022 | 3.68 | 0.598 | 0.62 | 0.598 | 2200 |
| 1735078200 | 0.598 | -0.03745 | -5.89 | 0.6484 | 0.6484 | 0.58 | 16070 |
| 1734992400 | 0.63545 | 0.02975 | 4.91 | 0.59495 | 0.6389 | 0.58 | 66547 |
| 1734733200 | 0.6057 | 0.03051 | 5.30 | 0.56 | 0.613 | 0.56 | 21283 |
| 1734646800 | 0.57519 | 0.01894 | 3.40 | 0.5721 | 0.57519 | 0.5424639 | 4561420 |
| 1734560940 | 0.55625 | -0.06375 | -10.28 | 0.59894 | 0.59894 | 0.555 | 44827 |
| 1734474360 | 0.62 | -0.005 | -0.80 | 0.62 | 0.62 | 0.62 | 5000 |
| 1734388140 | 0.625 | -0.02525 | -3.88 | 0.65 | 0.6582 | 0.6225 | 116700 |
| 1734128940 | 0.65025 | 0.03025 | 4.88 | 0.62 | 0.65025 | 0.61485 | 41859 |
| 1734042480 | 0.62 | -0.00434 | -0.70 | 0.62 | 0.65 | 0.62 | 107020 |
| 1733955900 | 0.62434 | -0.00436 | -0.69 | 0.645 | 0.645 | 0.61 | 62331 |
| 1733869200 | 0.6287 | -0.0126 | -1.96 | 0.6287 | 0.6287 | 0.6287 | 750 |
| 1733782800 | 0.6413 | 0.01235 | 1.96 | 0.6274 | 0.6413 | 0.6274 | 17084 |
| 1733523600 | 0.62895 | 0.00895 | 1.44 | 0.58074 | 0.6334 | 0.58074 | 29509 |
| 1733437500 | 0.62 | 0.006536 | 1.07 | 0.6195 | 0.62 | 0.6195 | 33500 |
| 1733350980 | 0.613464 | 0.028764 | 4.92 | 0.575 | 0.613464 | 0.5722 | 258146 |
| 1733264700 | 0.5847 | -0.0111 | -1.86 | 0.59 | 0.6108 | 0.56 | 153800 |
| 1733178180 | 0.5958 | 0.0218 | 3.80 | 0.6092999 | 0.62 | 0.55 | 183929 |
| 1732918200 | 0.574 | 0.014 | 2.50 | 0.6092999 | 0.6092999 | 0.5641 | 258448 |
| 1732746540 | 0.56 | -0.04 | -6.67 | 0.55525 | 0.56 | 0.55525 | 5225 |
| 1732660140 | 0.6 | 0.0119 | 2.02 | 0.55 | 0.6127 | 0.55 | 146483 |
| 1732573560 | 0.5881 | -0.0419 | -6.65 | 0.5852 | 0.5881 | 0.585 | 27190 |
| 1732314000 | 0.63 | 0.04 | 6.78 | 0.587 | 0.63 | 0.587 | 55635 |
| 1732227900 | 0.59 | 0.14 | 31.11 | 0.4711 | 0.6028 | 0.4711 | 450020 |
| 1732141740 | 0.45 | 0.03215 | 7.69 | 0.4355 | 0.45 | 0.4155 | 118200 |
| 1732054800 | 0.41785 | -0.02715 | -6.10 | 0.4097 | 0.4202 | 0.4001 | 87200 |
| 1731968640 | 0.445 | 0.0165 | 3.85 | 0.4285 | 0.445 | 0.4131 | 30150 |
| 1731709260 | 0.4285 | -0.0081 | -1.86 | 0.4397 | 0.465 | 0.4285 | 9360 |
| 1731622800 | 0.4366 | -0.02255 | -4.91 | 0.46349 | 0.46349 | 0.4366 | 66742 |
| 1731536760 | 0.45915 | 0.01915 | 4.35 | 0.45185 | 0.45915 | 0.4518 | 11600 |
| 1731450480 | 0.44 | -0.0502 | -10.24 | 0.4569 | 0.515 | 0.435231 | 306860 |
| 1731363600 | 0.4902 | -0.02291 | -4.46 | 0.5017 | 0.50405 | 0.479002 | 104713 |
| 1731104400 | 0.51311 | 0.09311 | 22.17 | 0.43 | 0.5152 | 0.4212 | 476884 |
| 1731018540 | 0.42 | -0.093 | -18.13 | 0.5 | 0.5 | 0.413 | 563691 |
| 1730931600 | 0.513 | 0.098 | 23.61 | 0.415 | 0.513 | 0.415 | 190320 |
| 1730845680 | 0.415 | -0.064278 | -13.41 | 0.47 | 0.48 | 0.3992 | 903252 |
| 1730759160 | 0.479278 | -0.059692 | -11.08 | 0.53 | 0.54 | 0.4749 | 603141 |
| 1730496420 | 0.5389699 | -0.05093 | -8.63 | 0.5849 | 0.5849 | 0.53622 | 116155 |
| 1730409780 | 0.5899 | -0.0212 | -3.47 | 0.6312 | 0.6312 | 0.58495 | 65750 |
| 1730323500 | 0.6111 | -0.0399 | -6.13 | 0.64 | 0.64 | 0.6111 | 72307 |
| 1730237280 | 0.651 | 0.001 | 0.15 | 0.643 | 0.651 | 0.6274999 | 107281 |
| 1730150880 | 0.65 | 0.0201 | 3.19 | 0.6318 | 0.65 | 0.6251 | 126626 |
| 1729891500 | 0.6299 | 0.0049 | 0.78 | 0.6303 | 0.639 | 0.6274999 | 53180 |
| 1729805160 | 0.625 | -0.025 | -3.85 | 0.64 | 0.645 | 0.6051 | 600052 |
| 1729718940 | 0.65 | -0.0189 | -2.83 | 0.63665 | 0.65 | 0.625 | 103942 |
| 1729632300 | 0.6689 | 0.01055 | 1.60 | 0.6484 | 0.6689 | 0.6334 | 747101 |
| 1729545600 | 0.65835 | -0.02005 | -2.96 | 0.6395999 | 0.66 | 0.588 | 1208969 |
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
