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 | 0.00495 | 0.99 | 0.5 | 0.5299 | 0.4021 | 4477 | 0.50705425 | CS |
| 4 | -0.005125 | -1.00475420281 | 0.510075 | 0.54 | 0.4021 | 2400 | 0.51220888 | CS |
| 12 | -0.06719 | -11.7436291817 | 0.57214 | 0.64 | 0.4021 | 3752 | 0.53941642 | CS |
| 26 | -0.15505 | -23.4924242424 | 0.66 | 0.6999 | 0.4021 | 3014 | 0.58224532 | CS |
| 52 | -0.00505 | -0.990196078431 | 0.51 | 0.7 | 0.35 | 3468 | 0.53834944 | CS |
| 156 | -0.34505 | -40.5941176471 | 0.85 | 0.905 | 0.35 | 3668 | 0.65334227 | CS |
| 260 | 0.25495 | 101.98 | 0.25 | 1 | 0.115 | 6610 | 0.53099184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.50495 | 0.015 | 3.06 | 0.51 | 0.52 | 0.46 | 10128 |
| 1731622800 | 0.48995 | 0.0153 | 3.22 | 0.4021 | 0.48995 | 0.4021 | 1800 |
| 1731536760 | 0.47465 | 0 | 0.00 | 0.42 | 0.47465 | 0.42 | 270 |
| 1731450480 | 0.47465 | -0.034825 | -6.84 | 0.422 | 0.47465 | 0.422 | 400 |
| 1731363600 | 0.509475 | -0.020425 | -3.85 | 0.5 | 0.5293 | 0.45 | 19705 |
| 1731104400 | 0.5299 | 0.0299 | 5.98 | 0.5 | 0.5299 | 0.5 | 210 |
| 1731018540 | 0.5 | -0.01495 | -2.90 | 0.5 | 0.5 | 0.5 | 100 |
| 1730931600 | 0.51495 | -0.02505 | -4.64 | 0.5001 | 0.51495 | 0.5001 | 1214 |
| 1730845560 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730759160 | 0.54 | 0 | 0.00 | 0.5001 | 0.54 | 0.5001 | 1991 |
| 1730496300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730409900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730323500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730237100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730150700 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1729891500 | 0.54 | 0 | 0.00 | 0.5001 | 0.54 | 0.5001 | 600 |
| 1729805160 | 0.54 | 0.0299251 | 5.87 | 0.5100749 | 0.54 | 0.5100749 | 1325 |
| 1729718940 | 0.5100749 | -0.009975 | -1.92 | 0.5100749 | 0.5100749 | 0.5100749 | 487 |
| 1729632300 | 0.52005 | -0.01995 | -3.69 | 0.5100749 | 0.52005 | 0.5100749 | 700 |
| 1729545600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1729286400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1729200000 | 0.54 | 0.015 | 2.86 | 0.5 | 0.54 | 0.5 | 2089 |
| 1729113960 | 0.525 | 0.015 | 2.94 | 0.515 | 0.525 | 0.515 | 1617 |
| 1729027620 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728941220 | 0.51 | -0.01 | -1.92 | 0.505 | 0.51 | 0.505 | 400 |
| 1728681960 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728595560 | 0.52 | 0 | 0.00 | 0.505 | 0.52 | 0.505 | 1530 |
| 1728508800 | 0.52 | -0.01 | -1.89 | 0.505 | 0.54 | 0.5 | 9036 |
| 1728422580 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 19939 |
| 1728336000 | 0.5 | -0.0394 | -7.30 | 0.5262 | 0.54 | 0.497 | 19315 |
| 1728077220 | 0.5394 | -0.012 | -2.18 | 0.5514 | 0.5514 | 0.5362 | 2050 |
| 1727990760 | 0.5514 | -0.0007 | -0.13 | 0.5514 | 0.5514 | 0.5514 | 100 |
| 1727904000 | 0.5521 | 0.0121 | 2.24 | 0.5521 | 0.5521 | 0.5521 | 550 |
| 1727817780 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727731380 | 0.54 | -0.03995 | -6.89 | 0.54 | 0.55 | 0.525 | 10900 |
| 1727472000 | 0.57995 | -0.01005 | -1.70 | 0.5700499 | 0.59 | 0.51 | 4577 |
| 1727386200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1727299200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1727212800 | 0.59 | 0.0199501 | 3.50 | 0.5501 | 0.59 | 0.5501 | 200 |
| 1727126940 | 0.5700499 | 5.0E-5 | 0.01 | 0.5501 | 0.5700499 | 0.5501 | 1652 |
| 1726867200 | 0.5699999 | 0.0049599 | 0.88 | 0.57545 | 0.57545 | 0.551 | 1300 |
| 1726781220 | 0.56504 | 0.01494 | 2.72 | 0.5601 | 0.56504 | 0.5601 | 1183 |
| 1726694460 | 0.5501 | -0.0089 | -1.59 | 0.562 | 0.5639999 | 0.55 | 24087 |
| 1726608240 | 0.559 | -0.02564 | -4.39 | 0.5750999 | 0.5750999 | 0.55 | 5215 |
| 1726522140 | 0.58464 | 0 | 0.00 | 0.58464 | 0.58464 | 0.58464 | 0 |
| 1726262940 | 0.58464 | -0.01536 | -2.56 | 0.588 | 0.588 | 0.5744 | 2873 |
| 1726176540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 450 |
| 1726090140 | 0.6 | 0.02575 | 4.48 | 0.6 | 0.6 | 0.6 | 450 |
| 1726003500 | 0.57425 | -0.02521 | -4.21 | 0.562 | 0.57425 | 0.5602 | 3830 |
| 1725917160 | 0.59946 | -0.00054 | -0.09 | 0.5891 | 0.59946 | 0.5891 | 241 |
| 1725657840 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1725571440 | 0.6 | -0.005 | -0.83 | 0.5614 | 0.6 | 0.5614 | 460 |
| 1725485340 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1725398940 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1725053340 | 0.605 | 0.02086 | 3.57 | 0.5602 | 0.64 | 0.5602 | 376 |
| 1724966400 | 0.58414 | -0.01586 | -2.64 | 0.5602 | 0.6176 | 0.5602 | 4707 |
| 1724880360 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 1000 |
| 1724794080 | 0.59 | 0 | 0.00 | 0.585 | 0.6 | 0.5699999 | 3950 |
| 1724707740 | 0.59 | 0.01786 | 3.12 | 0.5800999 | 0.6 | 0.5699999 | 8350 |
| 1724448480 | 0.57214 | -0.01586 | -2.70 | 0.57214 | 0.57214 | 0.57214 | 101 |
| 1724362140 | 0.588 | 0.0240501 | 4.26 | 0.5639499 | 0.588 | 0.5536 | 400 |
| 1724275380 | 0.5639499 | -0.0103 | -1.79 | 0.5485 | 0.5639499 | 0.5485 | 550 |
| 1724188800 | 0.57425 | 0.0103001 | 1.83 | 0.5639499 | 0.57425 | 0.5485 | 600 |
| 1724102880 | 0.5639499 | -0.0138 | -2.39 | 0.5805 | 0.5805 | 0.5485 | 1905 |
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
