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 | 0.0118 | 3.98312236287 | 0.29625 | 0.329 | 0.2888 | 64199 | 0.31668426 | CS |
| 4 | -0.00195 | -0.629032258065 | 0.31 | 0.3612 | 0.285 | 58184 | 0.33197535 | CS |
| 12 | 0.01805 | 6.22413793103 | 0.29 | 0.4103 | 0.2761 | 99865 | 0.33559491 | CS |
| 26 | -0.00955 | -3.00692695214 | 0.3176 | 0.465 | 0.2183 | 102570 | 0.32257219 | CS |
| 52 | -0.05545 | -15.2544704264 | 0.3635 | 0.465 | 0.2183 | 87947 | 0.33527511 | CS |
| 156 | -0.34195 | -52.6076923077 | 0.65 | 1.29 | 0.2183 | 79075 | 0.52995178 | CS |
| 260 | -1.89195 | -85.9977272727 | 2.2 | 2.2 | 0.2183 | 73510 | 0.601909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.30805 | 0.00905 | 3.03 | 0.30875 | 0.30875 | 0.298 | 7830 |
| 1722029100 | 0.299 | -0.009 | -2.92 | 0.308 | 0.3105 | 0.2975 | 34380 |
| 1721942400 | 0.308 | -0.0135 | -4.20 | 0.305 | 0.3195 | 0.3004 | 50281 |
| 1721856480 | 0.3215 | 0.0015 | 0.47 | 0.322 | 0.3251 | 0.3196 | 61055 |
| 1721770140 | 0.32 | -0.0032 | -0.99 | 0.315 | 0.32 | 0.2888 | 122333 |
| 1721683740 | 0.3232 | 0.0032 | 1.00 | 0.29625 | 0.329 | 0.29625 | 52947 |
| 1721424180 | 0.32 | -0.0177 | -5.24 | 0.335 | 0.34 | 0.3176 | 29050 |
| 1721337960 | 0.3377 | -0.0124 | -3.54 | 0.34 | 0.345586 | 0.3377 | 22800 |
| 1721251320 | 0.3501 | -0.0099 | -2.75 | 0.32 | 0.36 | 0.32 | 76556 |
| 1721164920 | 0.36 | 0.0138 | 3.99 | 0.3472 | 0.36 | 0.3325 | 56411 |
| 1721078940 | 0.3462 | 0.0039 | 1.14 | 0.3423 | 0.353 | 0.33 | 154209 |
| 1720819200 | 0.3423 | 0.0023 | 0.68 | 0.3328999 | 0.3423 | 0.3328999 | 37850 |
| 1720733280 | 0.34 | 0.005 | 1.49 | 0.3610999 | 0.3612 | 0.33 | 96664 |
| 1720646880 | 0.335 | -0.002 | -0.59 | 0.338 | 0.3478 | 0.335 | 54521 |
| 1720560540 | 0.337 | 0.007 | 2.12 | 0.335 | 0.3459999 | 0.335 | 10530 |
| 1720473600 | 0.33 | -0.01 | -2.94 | 0.3275 | 0.3449999 | 0.324 | 65790 |
| 1720214640 | 0.34 | 0.0156 | 4.81 | 0.325 | 0.3457 | 0.325 | 71830 |
| 1720041000 | 0.3244 | 0.0319 | 10.91 | 0.319 | 0.3277 | 0.31 | 60254 |
| 1719955740 | 0.2925 | -0.0185 | -5.95 | 0.322 | 0.322 | 0.2849999 | 21788 |
| 1719868980 | 0.311 | 0.0089 | 2.95 | 0.31 | 0.311 | 0.3 | 26245 |
| 1719610020 | 0.3021 | -0.0006 | -0.20 | 0.309 | 0.309 | 0.3021 | 9565 |
| 1719523200 | 0.3027 | -0.0198 | -6.14 | 0.31 | 0.3272 | 0.3 | 44330 |
| 1719437040 | 0.3225 | 0.0125 | 4.03 | 0.31025 | 0.3225 | 0.31025 | 28956 |
| 1719350880 | 0.31 | -0.0184 | -5.60 | 0.3201 | 0.3229 | 0.31 | 153950 |
| 1719264540 | 0.3284 | -0.0124 | -3.64 | 0.3451 | 0.3451 | 0.32 | 38845 |
| 1719005220 | 0.3408 | -0.0192 | -5.33 | 0.3395 | 0.4059 | 0.32 | 176270 |
| 1718918640 | 0.36 | 0.0287 | 8.66 | 0.343 | 0.36 | 0.333 | 108661 |
| 1718746140 | 0.3313 | -0.00895 | -2.63 | 0.33545 | 0.3469999 | 0.33 | 56042 |
| 1718659680 | 0.34025 | -0.00975 | -2.79 | 0.3533 | 0.3677 | 0.3337 | 85400 |
| 1718400300 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.352907 | 0.3427 | 29630 |
| 1718314140 | 0.34 | -0.0069 | -1.99 | 0.3557 | 0.3557 | 0.3386 | 87710 |
| 1718227380 | 0.3469 | -0.0121 | -3.37 | 0.371 | 0.371 | 0.3469 | 104139 |
| 1718141340 | 0.359 | -0.02545 | -6.62 | 0.4099999 | 0.4099999 | 0.353 | 141415 |
| 1718054880 | 0.38445 | -0.00055 | -0.14 | 0.38295 | 0.38445 | 0.37 | 58137 |
| 1717795800 | 0.385 | -0.0225 | -5.52 | 0.4 | 0.4 | 0.3767 | 93476 |
| 1717709400 | 0.4074999 | 0.0179999 | 4.62 | 0.385 | 0.4103 | 0.385 | 159032 |
| 1717622460 | 0.3895 | 0.0095 | 2.50 | 0.405 | 0.405 | 0.375 | 228209 |
| 1717536360 | 0.38 | -0.024 | -5.94 | 0.387 | 0.399 | 0.3762499 | 76672 |
| 1717450140 | 0.404 | 0.0069 | 1.74 | 0.3971 | 0.404 | 0.3913 | 84276 |
| 1717190940 | 0.3971 | 0.0052 | 1.33 | 0.3945 | 0.4028 | 0.38005 | 89230 |
| 1717104540 | 0.3919 | 0.0119 | 3.13 | 0.3916 | 0.401 | 0.37505 | 118461 |
| 1717018020 | 0.38 | 0.0199001 | 5.53 | 0.3775 | 0.38 | 0.36 | 183157 |
| 1716931740 | 0.3600999 | 0.0630499 | 21.23 | 0.305 | 0.3644 | 0.3 | 284420 |
| 1716585840 | 0.29705 | 0.00845 | 2.93 | 0.295 | 0.3061 | 0.2849999 | 119000 |
| 1716499740 | 0.2886 | -0.0142 | -4.69 | 0.3 | 0.328 | 0.2834 | 65993 |
| 1716412800 | 0.3028 | -0.02215 | -6.82 | 0.32925 | 0.32925 | 0.29468 | 110842 |
| 1716326940 | 0.32495 | -0.008625 | -2.59 | 0.32415 | 0.3284 | 0.305 | 95502 |
| 1716240180 | 0.333575 | 0.024275 | 7.85 | 0.31 | 0.3398 | 0.31 | 254957 |
| 1715981340 | 0.3093 | -0.0104 | -3.25 | 0.3209 | 0.32255 | 0.29325 | 495577 |
| 1715894940 | 0.3197 | 0.01925 | 6.41 | 0.2960999 | 0.3197999 | 0.287 | 182025 |
| 1715808000 | 0.30045 | 0.01285 | 4.47 | 0.2783 | 0.303 | 0.2765 | 250802 |
| 1715722140 | 0.2876 | 0.0076 | 2.71 | 0.2877 | 0.297 | 0.2807 | 34635 |
| 1715635200 | 0.28 | 0.0019 | 0.68 | 0.2948 | 0.2948 | 0.28 | 16271 |
| 1715376000 | 0.2781 | -0.0219 | -7.30 | 0.30522 | 0.30522 | 0.27738 | 217264 |
| 1715289720 | 0.3 | 0.0192 | 6.84 | 0.2819999 | 0.305 | 0.2819999 | 126880 |
| 1715203200 | 0.2808 | -0.0059 | -2.06 | 0.285125 | 0.285125 | 0.2761 | 73950 |
| 1715117340 | 0.2867 | 0.00015 | 0.05 | 0.2858 | 0.2899 | 0.2834 | 30948 |
| 1715030940 | 0.28655 | 0.0046 | 1.63 | 0.29 | 0.298 | 0.285648 | 72170 |
| 1714771740 | 0.28195 | -0.01425 | -4.81 | 0.29 | 0.2934 | 0.28195 | 43313 |
| 1714685340 | 0.2962 | -0.0095 | -3.11 | 0.3 | 0.3 | 0.29 | 46540 |
| 1714598400 | 0.3057 | -0.0069 | -2.21 | 0.31 | 0.3146 | 0.2965 | 46602 |
| 1714512600 | 0.3126 | -0.0164 | -4.98 | 0.315 | 0.324 | 0.3036 | 51750 |
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
