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 | -0.013 | -3.00230946882 | 0.433 | 0.4345 | 0.417 | 157796 | 0.42200621 | CS |
| 4 | -0.005 | -1.17647058824 | 0.425 | 0.4467 | 0.404 | 144577 | 0.42056473 | CS |
| 12 | -0.09 | -17.6470588235 | 0.51 | 0.57 | 0.404 | 130780 | 0.45886631 | CS |
| 26 | -0.36 | -46.1538461538 | 0.78 | 0.78 | 0.404 | 150151 | 0.54734963 | CS |
| 52 | -0.293 | -41.0939691445 | 0.713 | 0.81 | 0.404 | 106882 | 0.60143963 | CS |
| 156 | -0.6981 | -62.4362758251 | 1.1181 | 1.3471 | 0.404 | 54873 | 0.68315553 | CS |
| 260 | -0.633 | -60.113960114 | 1.053 | 1.3471 | 0.249567 | 49514 | 0.68930476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.42 | 0 | 0.00 | 0.42959 | 0.4305 | 0.42 | 10500 |
| 1720733280 | 0.42 | 0.001806 | 0.43 | 0.42 | 0.42 | 0.42 | 8500 |
| 1720646880 | 0.418194 | -0.001806 | -0.43 | 0.42 | 0.433 | 0.418194 | 76000 |
| 1720560540 | 0.42 | -0.0059 | -1.39 | 0.4256 | 0.4263 | 0.42 | 382000 |
| 1720473600 | 0.4259 | 0.0009 | 0.21 | 0.42141 | 0.4259 | 0.417 | 119680 |
| 1720214640 | 0.425 | 0.0037 | 0.88 | 0.433 | 0.4345 | 0.425 | 202800 |
| 1720041000 | 0.4213 | -0.001664 | -0.39 | 0.42 | 0.4217 | 0.4195 | 20000 |
| 1719955740 | 0.422964 | -0.010536 | -2.43 | 0.43 | 0.44 | 0.4197 | 82000 |
| 1719868980 | 0.4335 | -0.0104 | -2.34 | 0.4335 | 0.4335 | 0.4335 | 10000 |
| 1719610020 | 0.4439 | 0.0263 | 6.30 | 0.4288 | 0.4467 | 0.415 | 177200 |
| 1719523200 | 0.4176 | 0.0001 | 0.02 | 0.4176 | 0.4176 | 0.4176 | 24500 |
| 1719437040 | 0.4175 | -0.0001 | -0.02 | 0.415 | 0.4176 | 0.4121 | 55500 |
| 1719350880 | 0.4176 | 0.00039 | 0.09 | 0.4099999 | 0.4176 | 0.405 | 199500 |
| 1719264540 | 0.41721 | -0.00879 | -2.06 | 0.436 | 0.436 | 0.4099999 | 112500 |
| 1719005220 | 0.426 | 0.011814 | 2.85 | 0.4099999 | 0.426 | 0.4099999 | 42000 |
| 1718918640 | 0.414186 | -0.010814 | -2.54 | 0.405 | 0.426 | 0.405 | 716100 |
| 1718746140 | 0.425 | 0.01 | 2.41 | 0.4099999 | 0.425 | 0.404 | 121530 |
| 1718659680 | 0.415 | -0.025 | -5.68 | 0.425 | 0.425 | 0.4099999 | 108000 |
| 1718400540 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1718314140 | 0.44 | -0.0059 | -1.32 | 0.44 | 0.44 | 0.44 | 2500 |
| 1718227380 | 0.4459 | 0.0004 | 0.09 | 0.4462 | 0.4486 | 0.4459 | 51500 |
| 1718141340 | 0.4455 | 0.0005 | 0.11 | 0.4471 | 0.453 | 0.4455 | 60500 |
| 1718054880 | 0.445 | -0.0006 | -0.13 | 0.445 | 0.445 | 0.445 | 5000 |
| 1717795800 | 0.4456 | -0.0138 | -3.00 | 0.455 | 0.461 | 0.4456 | 97000 |
| 1717709400 | 0.4594 | 0.0094 | 2.09 | 0.4594 | 0.4594 | 0.4491 | 653500 |
| 1717622460 | 0.45 | -0.006 | -1.32 | 0.455 | 0.455 | 0.45 | 18000 |
| 1717536360 | 0.456 | -0.0032 | -0.70 | 0.435 | 0.46 | 0.4306 | 215500 |
| 1717450140 | 0.4592 | -0.0158 | -3.33 | 0.4592 | 0.4592 | 0.4592 | 10500 |
| 1717190940 | 0.475 | 0.0116 | 2.50 | 0.443701 | 0.545 | 0.4418 | 462716 |
| 1717104540 | 0.4634 | 0 | 0.00 | 0.4634 | 0.4634 | 0.4634 | 0 |
| 1717018140 | 0.4634 | 0 | 0.00 | 0.4634 | 0.4634 | 0.4634 | 0 |
| 1716931740 | 0.4634 | 0.0234 | 5.32 | 0.4627 | 0.4634 | 0.4627 | 50500 |
| 1716586140 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1716499740 | 0.44 | -0.0272 | -5.82 | 0.455 | 0.455 | 0.44 | 20200 |
| 1716412800 | 0.4672 | -0.013538 | -2.82 | 0.4622 | 0.48 | 0.4622 | 407618 |
| 1716326940 | 0.480738 | -0.027862 | -5.48 | 0.49 | 0.49 | 0.480738 | 21500 |
| 1716240180 | 0.5086 | 0.0266 | 5.52 | 0.5086 | 0.52 | 0.5086 | 13004 |
| 1715981340 | 0.482 | 0.012 | 2.55 | 0.45444 | 0.4875 | 0.45444 | 146500 |
| 1715894940 | 0.47 | 0.0093 | 2.02 | 0.4555 | 0.483 | 0.45 | 255000 |
| 1715808000 | 0.4607 | 0.00517 | 1.13 | 0.4624 | 0.4714 | 0.4607 | 101000 |
| 1715722140 | 0.45553 | -0.01197 | -2.56 | 0.46 | 0.4757 | 0.45 | 105600 |
| 1715635200 | 0.4675 | 0 | 0.00 | 0.4675 | 0.4675 | 0.4675 | 0 |
| 1715376000 | 0.4675 | -0.0325 | -6.50 | 0.49 | 0.49 | 0.4527 | 33000 |
| 1715289720 | 0.5 | -0.02 | -3.85 | 0.509077 | 0.51 | 0.49 | 14000 |
| 1715203200 | 0.52 | -0.0164 | -3.06 | 0.51 | 0.52 | 0.51 | 12500 |
| 1715117340 | 0.5364 | 0.0082 | 1.55 | 0.5326999 | 0.5364 | 0.5326999 | 30000 |
| 1715030940 | 0.5282 | 0.0022 | 0.42 | 0.53 | 0.53 | 0.525 | 246000 |
| 1714771740 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1714685340 | 0.526 | 0.006 | 1.15 | 0.526 | 0.526 | 0.526 | 1000 |
| 1714599000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714512600 | 0.52 | -0.0392 | -7.01 | 0.5424 | 0.5424 | 0.52 | 16200 |
| 1714425900 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1714166700 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1714080300 | 0.5592 | 0.016575 | 3.05 | 0.5482 | 0.5592 | 0.5482 | 200 |
| 1713994020 | 0.542625 | -0.027375 | -4.80 | 0.56 | 0.56 | 0.54 | 16000 |
| 1713907740 | 0.5699999 | 0.0399999 | 7.55 | 0.5565 | 0.5699999 | 0.5565 | 69000 |
| 1713821340 | 0.53 | 0.02 | 3.92 | 0.5101 | 0.53 | 0.5101 | 674087 |
| 1713561900 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 10000 |
| 1713475500 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.52 | 1000 |
| 1713389100 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 23000 |
| 1713302940 | 0.52 | -0.02 | -3.70 | 0.52325 | 0.53 | 0.52 | 47000 |
| 1713216000 | 0.54 | -0.0219 | -3.90 | 0.5437999 | 0.5437999 | 0.5359 | 23500 |
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
