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 | 0.00736 | 1.50204081633 | 0.49 | 0.561 | 0.4767 | 133439 | 0.50275488 | CS |
| 4 | 0.03786 | 8.239390642 | 0.4595 | 0.561 | 0.3943 | 107359 | 0.46919448 | CS |
| 12 | 0.13436 | 37.0137741047 | 0.363 | 1 | 0.33385 | 108617 | 0.496572 | CS |
| 26 | -0.07089 | -12.4751429828 | 0.56825 | 1 | 0.33385 | 120684 | 0.49172983 | CS |
| 52 | -0.16714 | -25.1527464259 | 0.6645 | 1.05 | 0.33385 | 114166 | 0.57485042 | CS |
| 156 | -0.45264 | -47.6463157895 | 0.95 | 1.38 | 0.33385 | 100978 | 0.60021931 | CS |
| 260 | -0.45264 | -47.6463157895 | 0.95 | 1.38 | 0.33385 | 100978 | 0.60021931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.48978 | -0.034701 | -6.62 | 0.5605 | 0.561 | 0.4767 | 225084 |
| 1732918200 | 0.524481 | 0.014481 | 2.84 | 0.56 | 0.56 | 0.52 | 116725 |
| 1732746540 | 0.51 | 0.01 | 2.00 | 0.535 | 0.543 | 0.5 | 91325 |
| 1732660140 | 0.5 | 0.005 | 1.01 | 0.49 | 0.52 | 0.4875 | 100622 |
| 1732573560 | 0.495 | 0.015 | 3.13 | 0.532 | 0.532 | 0.4782 | 335955 |
| 1732314000 | 0.48 | 0.0169 | 3.65 | 0.48 | 0.48 | 0.464 | 83553 |
| 1732227900 | 0.4631 | 0.0056 | 1.22 | 0.458 | 0.466 | 0.45384 | 39526 |
| 1732141740 | 0.4575 | -0.0071 | -1.53 | 0.432 | 0.4628 | 0.432 | 63720 |
| 1732054800 | 0.4646 | -0.00535 | -1.14 | 0.4543 | 0.4745 | 0.4543 | 54409 |
| 1731968640 | 0.46995 | 0.01875 | 4.16 | 0.42 | 0.4775 | 0.42 | 196905 |
| 1731709260 | 0.4512 | 0.0512 | 12.80 | 0.4074 | 0.4512 | 0.4074 | 118359 |
| 1731622800 | 0.4 | -0.00294 | -0.73 | 0.4049 | 0.4242 | 0.3943 | 59104 |
| 1731536760 | 0.40294 | -0.02706 | -6.29 | 0.421563 | 0.4466 | 0.4 | 89593 |
| 1731450480 | 0.43 | -0.01 | -2.27 | 0.44 | 0.46 | 0.42 | 152235 |
| 1731363600 | 0.44 | -0.0107 | -2.37 | 0.4628 | 0.4628 | 0.4297 | 116777 |
| 1731104400 | 0.4507 | 0.0007 | 0.16 | 0.43 | 0.4513 | 0.43 | 76887 |
| 1731018540 | 0.45 | 0 | 0.00 | 0.453461 | 0.4725 | 0.44944 | 46333 |
| 1730931600 | 0.45 | -0.01 | -2.17 | 0.495 | 0.495 | 0.437 | 44865 |
| 1730845680 | 0.46 | -0.005 | -1.08 | 0.4595 | 0.4812 | 0.45 | 68941 |
| 1730759160 | 0.465 | -0.01 | -2.11 | 0.45 | 0.5288 | 0.45 | 198640 |
| 1730496420 | 0.475 | -0.0051 | -1.06 | 0.4653 | 0.4925 | 0.4653 | 42559 |
| 1730409780 | 0.4801 | -0.0285 | -5.60 | 0.5175 | 0.5175 | 0.4697 | 94486 |
| 1730323500 | 0.5086 | 0.0091 | 1.82 | 0.535 | 0.535 | 0.495 | 36725 |
| 1730237280 | 0.4995 | -0.0169 | -3.27 | 0.5175 | 0.5341 | 0.4987 | 183924 |
| 1730150880 | 0.5164 | -0.0219 | -4.07 | 0.53 | 0.5467999 | 0.5106 | 175010 |
| 1729891500 | 0.5383 | -0.0041 | -0.76 | 0.56 | 0.56 | 0.5349 | 94351 |
| 1729805160 | 0.5424 | -0.011765 | -2.12 | 0.5649999 | 0.5672 | 0.53 | 65126 |
| 1729718940 | 0.554165 | -0.003835 | -0.69 | 0.6 | 0.6 | 0.55 | 68001 |
| 1729632300 | 0.558 | 0.023 | 4.30 | 0.536 | 0.5587 | 0.535937 | 64433 |
| 1729545600 | 0.535 | -0.0113 | -2.07 | 0.54265 | 0.5689999 | 0.5226 | 214553 |
| 1729286400 | 0.5463 | -0.0011 | -0.20 | 0.5474 | 0.5699999 | 0.525 | 155086 |
| 1729200000 | 0.5474 | -0.0057 | -1.03 | 0.5525 | 0.5897 | 0.5175999 | 219989 |
| 1729113960 | 0.5531 | 0.0281 | 5.35 | 0.578 | 0.578 | 0.5375 | 584955 |
| 1729027680 | 0.525 | -0.005 | -0.94 | 0.6 | 0.65 | 0.52 | 527949 |
| 1728941220 | 0.53 | 0.06 | 12.77 | 0.55 | 1 | 0.5207 | 372864 |
| 1728681900 | 0.47 | 0.0046 | 0.99 | 0.5042 | 0.5042 | 0.4662 | 57935 |
| 1728595560 | 0.4654 | -0.011314 | -2.37 | 0.49 | 0.49 | 0.4654 | 12162 |
| 1728508800 | 0.476714 | 0.001183 | 0.25 | 0.4703 | 0.4851 | 0.46655 | 23783 |
| 1728422580 | 0.475531 | -0.006369 | -1.32 | 0.46 | 0.501 | 0.46 | 35679 |
| 1728336000 | 0.4819 | -0.0134 | -2.71 | 0.501 | 0.501 | 0.467 | 62365 |
| 1728077220 | 0.4953 | 0.0007 | 0.14 | 0.49 | 0.5026 | 0.49 | 10273 |
| 1727990760 | 0.4946 | -0.0083 | -1.65 | 0.49 | 0.5376 | 0.485 | 31093 |
| 1727904000 | 0.5029 | -0.008455 | -1.65 | 0.459 | 0.5246 | 0.459 | 71093 |
| 1727818140 | 0.511355 | 0.011355 | 2.27 | 0.4201 | 0.54 | 0.4201 | 103237 |
| 1727731380 | 0.5 | -0.01 | -1.96 | 0.4998 | 0.5 | 0.44995 | 133238 |
| 1727472000 | 0.51 | -0.01115 | -2.14 | 0.53 | 0.53 | 0.49745 | 31952 |
| 1727386200 | 0.52115 | 0.031343 | 6.40 | 0.4698 | 0.5228 | 0.4698 | 81559 |
| 1727299200 | 0.489807 | -0.005043 | -1.02 | 0.4909 | 0.4945 | 0.48 | 105113 |
| 1727212800 | 0.49485 | 0.01575 | 3.29 | 0.4993 | 0.5022 | 0.4861 | 35055 |
| 1727126940 | 0.4791 | 0.0196 | 4.27 | 0.473 | 0.5 | 0.45635 | 70593 |
| 1726867200 | 0.4595 | 0.0579401 | 14.43 | 0.4151 | 0.46 | 0.411115 | 19690 |
| 1726781220 | 0.4015599 | -0.00844 | -2.06 | 0.473 | 0.473 | 0.4 | 44692 |
| 1726694460 | 0.4099999 | 0.0612999 | 17.58 | 0.33385 | 0.43 | 0.33385 | 89977 |
| 1726608240 | 0.3487 | -0.0733 | -17.37 | 0.3973999 | 0.4017 | 0.3487 | 90291 |
| 1726521720 | 0.422 | 0.032 | 8.21 | 0.35 | 0.42944 | 0.35 | 68051 |
| 1726262940 | 0.39 | -0.005 | -1.27 | 0.391883 | 0.3983 | 0.385 | 7696 |
| 1726176540 | 0.395 | 0.00235 | 0.60 | 0.3997 | 0.42436 | 0.3894 | 48311 |
| 1726090140 | 0.39265 | 0.01765 | 4.71 | 0.3877 | 0.396 | 0.38575 | 13691 |
| 1726003500 | 0.375 | 0.009 | 2.46 | 0.363 | 0.3909 | 0.3621 | 22383 |
| 1725917160 | 0.366 | -0.00058 | -0.16 | 0.3648 | 0.3783 | 0.35822 | 28040 |
| 1725658020 | 0.36658 | -0.03342 | -8.36 | 0.5018 | 0.5018 | 0.3528 | 68626 |
| 1725571440 | 0.4 | -0.02 | -4.76 | 0.42315 | 0.4307 | 0.38755 | 53249 |
| 1725485040 | 0.42 | -0.037 | -8.10 | 0.43 | 0.4392 | 0.4114 | 1727766 |
| 1725398880 | 0.457 | -0.023 | -4.79 | 0.4411 | 0.4644 | 0.4411 | 81224 |
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
