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 | 0.0052 | 0.794742472872 | 0.6543 | 0.6834 | 0.619 | 57238 | 0.64959755 | CS |
| 4 | 0.0045 | 0.687022900763 | 0.655 | 0.8 | 0.6113 | 122634 | 0.70607212 | CS |
| 12 | 0.1035 | 18.6151079137 | 0.556 | 0.8 | 0.47 | 136725 | 0.66262429 | CS |
| 26 | 0.2745 | 71.2987012987 | 0.385 | 0.8 | 0.33 | 135244 | 0.6067755 | CS |
| 52 | 0.0695 | 11.7796610169 | 0.59 | 0.8 | 0.31 | 99997 | 0.54310696 | CS |
| 156 | -0.3805 | -36.5865384615 | 1.04 | 1.23 | 0.31 | 121338 | 0.70177446 | CS |
| 260 | 0.1871 | 39.6062658764 | 0.4724 | 2.42 | 0.31 | 206483 | 1.03912134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 0.6798999 | 0.0435999 | 6.85 | 0.636 | 0.6798999 | 0.63 | 67181 |
| 1714602600 | 0.6363 | 0.0064 | 1.02 | 0.6267 | 0.6385499 | 0.619 | 39346 |
| 1714516200 | 0.6299 | -0.0056 | -0.88 | 0.6319 | 0.639899 | 0.62 | 50852 |
| 1714429800 | 0.6355 | -0.0133 | -2.05 | 0.6478 | 0.6595 | 0.635 | 30688 |
| 1714170600 | 0.6488 | -0.0055 | -0.84 | 0.6543 | 0.67 | 0.635 | 98122 |
| 1714084200 | 0.6543 | 0.0143 | 2.23 | 0.63 | 0.6543 | 0.63 | 71838 |
| 1713997800 | 0.64 | 0.0058 | 0.91 | 0.64 | 0.6402 | 0.6251 | 31435 |
| 1713911400 | 0.6342 | -0.0135 | -2.08 | 0.635 | 0.6453 | 0.6113 | 59896 |
| 1713825000 | 0.6477 | -0.0273 | -4.04 | 0.6848999 | 0.6848999 | 0.623699 | 85670 |
| 1713565800 | 0.675 | 0.00505 | 0.75 | 0.67 | 0.6957 | 0.66 | 100761 |
| 1713479400 | 0.66995 | 0.00655 | 0.99 | 0.6633 | 0.67 | 0.66 | 50806 |
| 1713393000 | 0.6634 | -0.009 | -1.34 | 0.6739 | 0.6899999 | 0.6212 | 90340 |
| 1713306600 | 0.6724 | -0.007699 | -1.13 | 0.6641 | 0.684 | 0.66 | 92775 |
| 1713220200 | 0.680099 | -0.070901 | -9.44 | 0.7599 | 0.7599 | 0.651633 | 200503 |
| 1712961000 | 0.751 | -0.0488 | -6.10 | 0.8 | 0.8 | 0.7296 | 653835 |
| 1712874600 | 0.7998 | 0.0698 | 9.56 | 0.719 | 0.8 | 0.7189 | 263526 |
| 1712788200 | 0.73 | 0.03585 | 5.16 | 0.6942 | 0.73 | 0.68 | 87814 |
| 1712701800 | 0.69415 | 0.01515 | 2.23 | 0.7 | 0.706299 | 0.681 | 96517 |
| 1712615400 | 0.679 | -0.0052 | -0.76 | 0.6919999 | 0.6939999 | 0.67 | 121076 |
| 1712356200 | 0.6842 | -0.0006 | -0.09 | 0.655 | 0.7197 | 0.645 | 141634 |
| 1712269800 | 0.6848 | -0.0152 | -2.17 | 0.7067 | 0.708 | 0.6683 | 97593 |
| 1712183400 | 0.7 | 0.0054 | 0.78 | 0.708 | 0.73 | 0.6742 | 204798 |
| 1712097000 | 0.6946 | 0.0123 | 1.80 | 0.73 | 0.73 | 0.67425 | 144092 |
| 1712010600 | 0.6823 | -0.0072 | -1.04 | 0.7000999 | 0.715 | 0.6511 | 164689 |
| 1711665000 | 0.6895 | 0.0645 | 10.32 | 0.6341 | 0.6895 | 0.62 | 121998 |
| 1711578600 | 0.625 | 0.0085 | 1.38 | 0.6435999 | 0.65 | 0.6165 | 92215 |
| 1711492200 | 0.6165 | -0.0135 | -2.14 | 0.6346 | 0.6346 | 0.6008 | 16971 |
| 1711405800 | 0.63 | 0.0324 | 5.42 | 0.5976 | 0.63 | 0.5901999 | 80912 |
| 1711146600 | 0.5976 | -0.0564 | -8.62 | 0.64 | 0.6633 | 0.5976 | 144530 |
| 1711060200 | 0.654 | -0.0735 | -10.10 | 0.75 | 0.76 | 0.654 | 198355 |
| 1710973800 | 0.7275 | 0.0599 | 8.97 | 0.6879999 | 0.73 | 0.66 | 263975 |
| 1710887400 | 0.6676 | -0.0317 | -4.53 | 0.65 | 0.72 | 0.633 | 118531 |
| 1710801000 | 0.6993 | -0.0021 | -0.30 | 0.7125 | 0.7125 | 0.67 | 122192 |
| 1710541800 | 0.7014 | -0.0044 | -0.62 | 0.71 | 0.7271 | 0.68 | 122753 |
| 1710455400 | 0.7058 | -0.0042 | -0.59 | 0.72 | 0.734 | 0.68 | 202340 |
| 1710369000 | 0.71 | 0.09011 | 14.54 | 0.612 | 0.75 | 0.612 | 1148684 |
| 1710282600 | 0.61989 | 0.00939 | 1.54 | 0.615 | 0.6261989 | 0.5702 | 381724 |
| 1710196200 | 0.6105 | 0.005 | 0.83 | 0.62 | 0.6219 | 0.595001 | 88930 |
| 1709940600 | 0.6055 | 0.02551 | 4.40 | 0.5626 | 0.625 | 0.553101 | 167149 |
| 1709854200 | 0.57999 | -0.04001 | -6.45 | 0.612 | 0.615 | 0.56 | 95854 |
| 1709767800 | 0.62 | 0.04 | 6.90 | 0.5729 | 0.62 | 0.524192 | 167472 |
| 1709681400 | 0.58 | -0.03 | -4.92 | 0.62 | 0.62 | 0.5532 | 93368 |
| 1709595000 | 0.61 | 0.0569 | 10.29 | 0.5528 | 0.6139 | 0.5528 | 269010 |
| 1709335800 | 0.5531 | 0.054 | 10.82 | 0.475 | 0.567999 | 0.475 | 106704 |
| 1709249400 | 0.4991 | -0.006 | -1.19 | 0.505 | 0.505 | 0.47 | 77299 |
| 1709163000 | 0.5051 | 0.0058 | 1.16 | 0.5 | 0.5114 | 0.4741 | 82845 |
| 1709076600 | 0.4993 | 0.0042 | 0.85 | 0.4959 | 0.4999 | 0.4875 | 92159 |
| 1708990200 | 0.4951 | -0.0241 | -4.64 | 0.51 | 0.518 | 0.49 | 109612 |
| 1708731000 | 0.5192 | -0.0108 | -2.04 | 0.5389 | 0.54 | 0.505 | 112155 |
| 1708644600 | 0.53 | -0.011 | -2.03 | 0.5464 | 0.5592 | 0.52 | 36367 |
| 1708558200 | 0.541 | -0.02 | -3.57 | 0.5723 | 0.5788 | 0.541 | 11956 |
| 1708471800 | 0.561 | -0.0232 | -3.97 | 0.5699999 | 0.6 | 0.561 | 37899 |
| 1708126200 | 0.5842 | 0.0167 | 2.94 | 0.55 | 0.5888 | 0.5478 | 39314 |
| 1708039800 | 0.5675 | 0.0358001 | 6.73 | 0.5316999 | 0.5699999 | 0.5314489 | 38598 |
| 1707953400 | 0.5316999 | 0.0213999 | 4.19 | 0.5124 | 0.5419 | 0.509 | 38857 |
| 1707867000 | 0.5103 | -0.0282 | -5.24 | 0.5424 | 0.5424 | 0.5103 | 46593 |
| 1707780600 | 0.5385 | 0.0049 | 0.92 | 0.5301 | 0.5608 | 0.5301 | 13252 |
| 1707521400 | 0.5336 | -0.0064 | -1.19 | 0.556 | 0.5598999 | 0.53 | 115650 |
| 1707435000 | 0.54 | -0.035 | -6.09 | 0.5737 | 0.5737 | 0.54 | 101547 |
| 1707348600 | 0.575 | -0.0449 | -7.24 | 0.6192 | 0.6192 | 0.5703 | 87267 |
| 1707262200 | 0.6199 | -0.0071 | -1.13 | 0.63 | 0.63 | 0.590001 | 46882 |
| 1707175800 | 0.627 | 0.007 | 1.13 | 0.6117 | 0.627 | 0.595 | 74836 |
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
