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 | 0.069 | 14.0816326531 | 0.49 | 0.57 | 0.4775 | 152164 | 0.54832638 | CS |
| 4 | 0.12713 | 29.4370991271 | 0.43187 | 0.57 | 0.39 | 145369 | 0.48086533 | CS |
| 12 | 0.0615 | 12.3618090452 | 0.4975 | 0.57 | 0.3154 | 154727 | 0.39944481 | CS |
| 26 | 0.009 | 1.63636363636 | 0.55 | 0.588 | 0.3154 | 128171 | 0.45083726 | CS |
| 52 | -0.176 | -23.9455782313 | 0.735 | 0.735 | 0.3154 | 98138 | 0.49431052 | CS |
| 156 | 0.103 | 22.5877192982 | 0.456 | 0.925 | 0.3154 | 122885 | 0.54797111 | CS |
| 260 | 0.103 | 22.5877192982 | 0.456 | 0.925 | 0.3154 | 122885 | 0.54797111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.559 | -0.0108 | -1.90 | 0.56153 | 0.5699999 | 0.538792 | 156202 |
| 1720041000 | 0.5698 | 0.038 | 7.15 | 0.54 | 0.5699999 | 0.523 | 351153 |
| 1719955740 | 0.5318 | 0.0518 | 10.79 | 0.4873 | 0.544146 | 0.4873 | 179502 |
| 1719868980 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.4775 | 40230 |
| 1719610020 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.48 | 37769 |
| 1719523200 | 0.49 | 0.04634 | 10.44 | 0.46 | 0.49 | 0.4515 | 238797 |
| 1719437040 | 0.44366 | -0.01634 | -3.55 | 0.45 | 0.46 | 0.4396 | 75833 |
| 1719350880 | 0.46 | -0.00073 | -0.16 | 0.45735 | 0.4677 | 0.45 | 46177 |
| 1719264540 | 0.46073 | -0.0135 | -2.85 | 0.4674 | 0.4837 | 0.45 | 171964 |
| 1719005220 | 0.47423 | -0.01577 | -3.22 | 0.4872 | 0.4872 | 0.47215 | 93926 |
| 1718918640 | 0.49 | 0.01 | 2.08 | 0.4846 | 0.49 | 0.4643 | 64167 |
| 1718746140 | 0.48 | 0.004 | 0.84 | 0.476 | 0.4803 | 0.4644 | 84015 |
| 1718659680 | 0.476 | 0.0089 | 1.91 | 0.473 | 0.4777 | 0.45405 | 73100 |
| 1718400300 | 0.4671 | -0.0142 | -2.95 | 0.48 | 0.4909 | 0.4519 | 81031 |
| 1718314140 | 0.4813 | 0.0263 | 5.78 | 0.4835 | 0.49035 | 0.46669 | 274649 |
| 1718227380 | 0.455 | 0.025 | 5.81 | 0.4421 | 0.4861 | 0.43 | 278587 |
| 1718141340 | 0.43 | -0.0055 | -1.26 | 0.435742 | 0.437 | 0.4275 | 124808 |
| 1718054880 | 0.4355 | 0.0117 | 2.76 | 0.44 | 0.4509 | 0.3946 | 162484 |
| 1717795800 | 0.4238 | -0.0062 | -1.44 | 0.43187 | 0.4394 | 0.39 | 238456 |
| 1717709400 | 0.43 | 0.09 | 26.47 | 0.37 | 0.44 | 0.3479999 | 629871 |
| 1717622460 | 0.34 | 0.0034 | 1.01 | 0.3267 | 0.3451 | 0.3221 | 103085 |
| 1717536360 | 0.3366 | 0.00235 | 0.70 | 0.34 | 0.34 | 0.3214 | 79221 |
| 1717450140 | 0.33425 | -0.00936 | -2.72 | 0.3387 | 0.3471 | 0.328 | 190441 |
| 1717190940 | 0.34361 | 0.00361 | 1.06 | 0.337 | 0.3464999 | 0.337 | 106480 |
| 1717104540 | 0.34 | -0.0052 | -1.51 | 0.342 | 0.3454 | 0.33 | 182864 |
| 1717018020 | 0.3452 | 0.0042 | 1.23 | 0.3393 | 0.3454999 | 0.3393 | 34331 |
| 1716931740 | 0.341 | -0.017 | -4.75 | 0.354 | 0.354 | 0.341 | 93701 |
| 1716585840 | 0.358 | -0.002 | -0.56 | 0.365825 | 0.365825 | 0.35 | 82805 |
| 1716499740 | 0.36 | 0.0075 | 2.13 | 0.3755 | 0.3755 | 0.3559 | 51859 |
| 1716412800 | 0.3525 | -0.0075 | -2.08 | 0.355 | 0.36147 | 0.3525 | 31315 |
| 1716326940 | 0.36 | 0.01 | 2.86 | 0.355 | 0.3744 | 0.355 | 46957 |
| 1716240180 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.329 | 55496 |
| 1715981340 | 0.36 | 0 | 0.00 | 0.34 | 0.3771 | 0.34 | 66309 |
| 1715894940 | 0.36 | -0.0057 | -1.56 | 0.3438 | 0.36 | 0.3438 | 51847 |
| 1715808000 | 0.3657 | 0.0094 | 2.64 | 0.3519 | 0.366 | 0.3519 | 87054 |
| 1715722140 | 0.3563 | -0.0037 | -1.03 | 0.36 | 0.3677 | 0.349642 | 66996 |
| 1715635200 | 0.36 | -0.01676 | -4.45 | 0.363 | 0.39 | 0.355 | 94041 |
| 1715376000 | 0.37676 | 0.01676 | 4.66 | 0.38 | 0.3997 | 0.3726999 | 175587 |
| 1715289720 | 0.36 | 0.0052 | 1.47 | 0.36 | 0.3682 | 0.355 | 58453 |
| 1715203200 | 0.3548 | -0.0052 | -1.44 | 0.3626499 | 0.3657 | 0.3449999 | 71736 |
| 1715117340 | 0.36 | 0.0044 | 1.24 | 0.35 | 0.36955 | 0.35 | 43506 |
| 1715030940 | 0.3556 | -0.0094 | -2.58 | 0.38 | 0.38 | 0.3556 | 108368 |
| 1714771740 | 0.365 | 0.0152 | 4.35 | 0.3534 | 0.3786 | 0.3534 | 82469 |
| 1714685340 | 0.3498 | 0.0309 | 9.69 | 0.325 | 0.3498 | 0.325 | 109105 |
| 1714598400 | 0.3189 | -0.0106 | -3.22 | 0.3196 | 0.326 | 0.3154 | 148273 |
| 1714512600 | 0.3295 | -0.0185 | -5.32 | 0.359 | 0.359 | 0.3265 | 262835 |
| 1714425720 | 0.3479999 | 0.0111999 | 3.33 | 0.3499 | 0.35815 | 0.335 | 856618 |
| 1714166580 | 0.3368 | -0.00125 | -0.37 | 0.339 | 0.3392 | 0.326 | 261419 |
| 1714080300 | 0.33805 | -0.01135 | -3.25 | 0.34 | 0.34225 | 0.333 | 240769 |
| 1713994020 | 0.3494 | -0.00455 | -1.29 | 0.35 | 0.35575 | 0.3385 | 89917 |
| 1713907740 | 0.35395 | -0.00055 | -0.16 | 0.355025 | 0.35754 | 0.3517 | 159496 |
| 1713821340 | 0.3545 | -0.0065 | -1.80 | 0.3521 | 0.3597 | 0.3489 | 180602 |
| 1713561900 | 0.361 | -0.00295 | -0.81 | 0.3864 | 0.3864 | 0.3599 | 320076 |
| 1713475500 | 0.36395 | -0.06025 | -14.20 | 0.3801 | 0.415 | 0.33 | 548677 |
| 1713389100 | 0.4242 | -0.0298 | -6.56 | 0.454 | 0.454 | 0.4109999 | 79638 |
| 1713302940 | 0.454 | -0.006 | -1.30 | 0.4573 | 0.4573 | 0.4403 | 158660 |
| 1713216000 | 0.46 | -0.005 | -1.08 | 0.47 | 0.485 | 0.450512 | 132002 |
| 1712957160 | 0.465 | -0.0123 | -2.58 | 0.4975 | 0.4975 | 0.465 | 59896 |
| 1712870760 | 0.4773 | 0.0031 | 0.65 | 0.4727 | 0.52645 | 0.4727 | 687314 |
| 1712784000 | 0.4742 | 0.0142 | 3.09 | 0.452 | 0.47425 | 0.452 | 29469 |
| 1712698140 | 0.46 | -0.004 | -0.86 | 0.455 | 0.4725 | 0.4461 | 109062 |
| 1712611200 | 0.464 | -0.0089 | -1.88 | 0.495 | 0.495 | 0.455 | 40225 |
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
