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 | 0.01 | 1.19047619048 | 0.84 | 0.87 | 0.81 | 94970 | 0.84415904 | CS |
| 4 | -0.03 | -3.40909090909 | 0.88 | 0.9 | 0.8 | 41575 | 0.84549924 | CS |
| 12 | -0.1 | -10.5263157895 | 0.95 | 0.98 | 0.8 | 29432 | 0.89247731 | CS |
| 26 | 0.05 | 6.25 | 0.8 | 1.18 | 0.78 | 26848 | 0.92548325 | CS |
| 52 | 0.06 | 7.59493670886 | 0.79 | 1.18 | 0.74 | 25775 | 0.88129553 | CS |
| 156 | -0.16 | -15.8415841584 | 1.01 | 1.69 | 0.6 | 36119 | 0.93225168 | CS |
| 260 | 0.45 | 112.5 | 0.4 | 1.69 | 0.255 | 41567 | 0.86885447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 106994 |
| 1726522800 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.84 | 62858 |
| 1726263600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.87 | 0.83 | 178998 |
| 1726177200 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.8199999 | 96500 |
| 1726090800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 29500 |
| 1726004400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1725918000 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.8199999 | 44900 |
| 1725658800 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.81 | 26850 |
| 1725572400 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.83 | 15519 |
| 1725486000 | 0.83 | 0 | 0.00 | 0.84 | 0.85 | 0.81 | 9200 |
| 1725399600 | 0.83 | -0.04 | -4.60 | 0.85 | 0.85 | 0.8 | 52249 |
| 1725054000 | 0.87 | 0.01 | 1.16 | 0.87 | 0.88 | 0.84 | 41020 |
| 1724967600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.85 | 23500 |
| 1724881200 | 0.85 | -0.01 | -1.16 | 0.88 | 0.88 | 0.85 | 21850 |
| 1724794800 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.86 | 2600 |
| 1724708400 | 0.87 | -0.01 | -1.14 | 0.9 | 0.9 | 0.87 | 22519 |
| 1724449200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.87 | 2500 |
| 1724362800 | 0.87 | -0.03 | -3.33 | 0.89 | 0.9 | 0.87 | 3400 |
| 1724276400 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 7387 |
| 1724190000 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 41500 |
| 1724103600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 67700 |
| 1723844400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 23850 |
| 1723758000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 600 |
| 1723671600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 6500 |
| 1723585200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 19000 |
| 1723498800 | 0.89 | 0.01 | 1.14 | 0.9 | 0.9 | 0.88 | 8000 |
| 1723239600 | 0.88 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 1500 |
| 1723153200 | 0.88 | 0.01 | 1.15 | 0.87 | 0.89 | 0.87 | 18002 |
| 1723066800 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 4000 |
| 1722980400 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.88 | 8022 |
| 1722634800 | 0.9 | -0.01 | -1.10 | 0.89 | 0.9 | 0.89 | 11500 |
| 1722548400 | 0.91 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 24612 |
| 1722462000 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.9 | 73010 |
| 1722375600 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.89 | 48502 |
| 1722289200 | 0.91 | -0.01 | -1.09 | 0.92 | 0.93 | 0.91 | 27000 |
| 1722030000 | 0.92 | -0.01 | -1.08 | 0.95 | 0.96 | 0.91 | 26353 |
| 1721943600 | 0.93 | -0.03 | -3.13 | 0.94 | 0.94 | 0.91 | 43344 |
| 1721857200 | 0.96 | 0 | 0.00 | 0.95 | 0.96 | 0.95 | 29260 |
| 1721770800 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 20000 |
| 1721684400 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.96 | 7004 |
| 1721425200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.95 | 27318 |
| 1721338800 | 0.96 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 18844 |
| 1721252400 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 6500 |
| 1721166000 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.95 | 40900 |
| 1721079600 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.94 | 62280 |
| 1720820400 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 31671 |
| 1720734000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.94 | 33900 |
| 1720647600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 14700 |
| 1720561200 | 0.97 | 0.01 | 1.04 | 0.95 | 0.97 | 0.93 | 72359 |
| 1720474800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 4600 |
| 1720215600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 4550 |
| 1720129200 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.96 | 20000 |
| 1720042800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.95 | 7116 |
| 1719956400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 13511 |
| 1719610800 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 23750 |
| 1719524400 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 8500 |
| 1719438000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 100 |
| 1719351600 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.94 | 11000 |
| 1719265200 | 0.96 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 14894 |
| 1719006000 | 0.96 | -0.02 | -2.04 | 0.95 | 0.96 | 0.95 | 8918 |
| 1718919600 | 0.98 | 0.02 | 2.08 | 0.97 | 0.98 | 0.96 | 500 |
| 1718833200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 61700 |
| 1718746800 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 4260 |
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
