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 | -0.0165 | -9.16666666667 | 0.18 | 0.18 | 0.159 | 991420 | 0.16755077 | CS |
| 4 | -0.024 | -12.8 | 0.1875 | 0.1944 | 0.155 | 1234422 | 0.17393335 | CS |
| 12 | -0.1175 | -41.8149466192 | 0.281 | 0.43 | 0.155 | 1711302 | 0.24405931 | CS |
| 26 | -0.0473 | -22.4383301708 | 0.2108 | 0.43 | 0.155 | 1335851 | 0.23686122 | CS |
| 52 | -0.2665 | -61.976744186 | 0.43 | 0.89 | 0.1103 | 3124365 | 0.42808757 | CS |
| 156 | -0.6565 | -80.0609756098 | 0.82 | 1.61 | 0.1103 | 1592740 | 0.59666725 | CS |
| 260 | -0.8265 | -83.4848484848 | 0.99 | 2.49 | 0.1103 | 1889508 | 0.86747091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 0.166 | 0.001 | 0.61 | 0.1688 | 0.1692 | 0.1635 | 543779 |
| 1716503400 | 0.165 | -0.0027 | -1.61 | 0.17 | 0.17 | 0.1625 | 488026 |
| 1716417000 | 0.1676999 | 0.0026999 | 1.64 | 0.1674 | 0.17 | 0.1645 | 753636 |
| 1716330600 | 0.165 | -0.0025 | -1.49 | 0.17 | 0.17 | 0.16 | 898519 |
| 1716244200 | 0.1675 | -0.0025 | -1.47 | 0.1734999 | 0.1749 | 0.159 | 1390003 |
| 1715985000 | 0.17 | -0.003 | -1.73 | 0.18 | 0.18 | 0.1698 | 1426916 |
| 1715898600 | 0.1729999 | 0.0003999 | 0.23 | 0.1718 | 0.1743 | 0.168 | 1957812 |
| 1715812200 | 0.1726 | -0.0031 | -1.76 | 0.1765 | 0.178 | 0.1685 | 990807 |
| 1715725800 | 0.1757 | 0.0051 | 2.99 | 0.16 | 0.1757 | 0.16 | 1128343 |
| 1715639400 | 0.1706 | -0.005 | -2.85 | 0.1775 | 0.1857 | 0.155 | 3935696 |
| 1715380200 | 0.1756 | -0.0011 | -0.62 | 0.1767 | 0.177 | 0.1673 | 1282423 |
| 1715293800 | 0.1767 | -0.0008 | -0.45 | 0.18 | 0.1825 | 0.1716 | 610316 |
| 1715207400 | 0.1775 | 0.0065 | 3.80 | 0.1766 | 0.1799 | 0.1731 | 564951 |
| 1715121000 | 0.171 | 0.003 | 1.79 | 0.1752 | 0.178 | 0.1649 | 537721 |
| 1715034600 | 0.168 | -0.0069 | -3.95 | 0.1766 | 0.1829 | 0.16 | 1526371 |
| 1714775400 | 0.1749 | -0.0084 | -4.58 | 0.1887 | 0.1887 | 0.1739 | 1453647 |
| 1714689000 | 0.1833 | 0.0007 | 0.38 | 0.18 | 0.1868 | 0.175 | 852481 |
| 1714602600 | 0.1826 | -0.0031 | -1.67 | 0.1848 | 0.19 | 0.1748 | 1550367 |
| 1714516200 | 0.1857 | 0.0022 | 1.20 | 0.1879 | 0.1944 | 0.18 | 1115079 |
| 1714429800 | 0.1835 | 0.0046 | 2.57 | 0.18 | 0.1839 | 0.18 | 805740 |
| 1714170600 | 0.1789 | -0.0026 | -1.43 | 0.1875 | 0.188 | 0.1748 | 1419585 |
| 1714084200 | 0.1815 | -0.0003 | -0.17 | 0.1802 | 0.185956 | 0.175 | 681401 |
| 1713997800 | 0.1818 | 0.0003 | 0.17 | 0.1808 | 0.185 | 0.1772 | 521852 |
| 1713911400 | 0.1815 | 0.0015 | 0.83 | 0.18 | 0.19 | 0.1772 | 767398 |
| 1713825000 | 0.18 | -0.0077 | -4.10 | 0.195 | 0.195 | 0.1755 | 1378918 |
| 1713565800 | 0.1877 | -0.0023 | -1.21 | 0.195 | 0.195 | 0.1824 | 332767 |
| 1713479400 | 0.19 | -0.002 | -1.04 | 0.1918999 | 0.198299 | 0.1802999 | 957858 |
| 1713393000 | 0.192 | -0.0079 | -3.95 | 0.2 | 0.207 | 0.1892 | 1236878 |
| 1713306600 | 0.1999 | -0.0026 | -1.28 | 0.2 | 0.2034 | 0.195 | 758120 |
| 1713220200 | 0.2025 | -0.0007 | -0.34 | 0.2037 | 0.2078 | 0.2001 | 708580 |
| 1712961000 | 0.2032 | 0.0015 | 0.74 | 0.2001 | 0.2099 | 0.2001 | 423624 |
| 1712874600 | 0.2017 | -0.0073 | -3.49 | 0.2058 | 0.2149 | 0.2017 | 552212 |
| 1712788200 | 0.209 | -0.0039 | -1.83 | 0.21 | 0.2129 | 0.2049999 | 877542 |
| 1712701800 | 0.2129 | 0.0039 | 1.87 | 0.22 | 0.22 | 0.21 | 669498 |
| 1712615400 | 0.209 | -0.0038 | -1.79 | 0.218 | 0.22 | 0.2024 | 1082226 |
| 1712356200 | 0.2128 | -0.0066 | -3.01 | 0.22 | 0.2226 | 0.208 | 1197767 |
| 1712269800 | 0.2194 | -0.0081 | -3.56 | 0.2273 | 0.2298 | 0.21561 | 2512800 |
| 1712183400 | 0.2275 | -0.1225 | -35.00 | 0.279 | 0.279 | 0.2143 | 10584244 |
| 1712097000 | 0.35 | -0.0198 | -5.35 | 0.3375 | 0.362 | 0.3206 | 1246676 |
| 1712010600 | 0.3698 | 0.0988 | 36.46 | 0.28 | 0.3698 | 0.26 | 7470488 |
| 1711665000 | 0.271 | -0.0189 | -6.52 | 0.2801 | 0.2866 | 0.271 | 1213950 |
| 1711578600 | 0.2899 | 0.0042 | 1.47 | 0.277 | 0.294699 | 0.277 | 1034627 |
| 1711492200 | 0.2857 | -0.0045 | -1.55 | 0.29 | 0.3 | 0.28 | 1179300 |
| 1711405800 | 0.2902 | 0.0122 | 4.39 | 0.32 | 0.32 | 0.278 | 3059466 |
| 1711146600 | 0.278 | 0.0118 | 4.43 | 0.29 | 0.43 | 0.2541 | 22200886 |
| 1711060200 | 0.2662 | -0.0218 | -7.57 | 0.2859 | 0.288 | 0.265 | 399202 |
| 1710973800 | 0.288 | 0.0042 | 1.48 | 0.2898 | 0.29 | 0.2705 | 410233 |
| 1710887400 | 0.2838 | 0.0113 | 4.15 | 0.28 | 0.2988 | 0.2725 | 705583 |
| 1710801000 | 0.2725 | -0.0275 | -9.17 | 0.29 | 0.2949 | 0.2711 | 455415 |
| 1710541800 | 0.3 | 0.0619 | 26.00 | 0.2381 | 0.3 | 0.2351 | 3850063 |
| 1710455400 | 0.2381 | -0.0169 | -6.63 | 0.251 | 0.256 | 0.2226 | 1233134 |
| 1710369000 | 0.255 | -0.005 | -1.92 | 0.253 | 0.266 | 0.2509 | 545050 |
| 1710282600 | 0.26 | -0.011 | -4.06 | 0.2725 | 0.2797 | 0.2564 | 402248 |
| 1710196200 | 0.271 | 0.001 | 0.37 | 0.268 | 0.28 | 0.26428 | 671001 |
| 1709940600 | 0.27 | 0.011 | 4.25 | 0.2587 | 0.274 | 0.2525 | 862636 |
| 1709854200 | 0.259 | -0.0009 | -0.35 | 0.2582999 | 0.2635 | 0.25 | 274186 |
| 1709767800 | 0.2599 | -0.0039 | -1.48 | 0.27 | 0.27 | 0.245 | 514091 |
| 1709681400 | 0.2638 | -0.0053 | -1.97 | 0.2667 | 0.2698999 | 0.2524 | 539545 |
| 1709595000 | 0.2691 | -0.0222 | -7.62 | 0.2944 | 0.2999 | 0.25 | 1445787 |
| 1709335800 | 0.2913 | 0.0112 | 4.00 | 0.281 | 0.315 | 0.2802 | 1321104 |
| 1709249400 | 0.2801 | 0.0071 | 2.60 | 0.27 | 0.29 | 0.2651 | 1059095 |
| 1709163000 | 0.273 | 0.0054 | 2.02 | 0.2627 | 0.273 | 0.2627 | 407998 |
| 1709076600 | 0.2676 | -0.0014 | -0.52 | 0.2634 | 0.2743 | 0.26 | 915264 |
| 1708990200 | 0.269 | 0.0296 | 12.36 | 0.2432 | 0.28 | 0.2407 | 2377186 |
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
