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 | 0.0144 | 2.02816901408 | 0.71 | 0.772501 | 0.685 | 73706 | 0.7329037 | CS |
| 4 | -0.1129 | -13.4838170309 | 0.8373 | 0.9 | 0.684 | 166103 | 0.79277751 | CS |
| 12 | -0.4756 | -39.6333333333 | 1.2 | 1.34 | 0.684 | 191994 | 0.96026232 | CS |
| 26 | -0.4556 | -38.6101694915 | 1.18 | 1.985 | 0.684 | 284513 | 1.26551293 | CS |
| 52 | -0.0856 | -10.5679012346 | 0.81 | 2.14 | 0.3146 | 463647 | 1.13123614 | CS |
| 156 | -8.2956 | -91.9689578714 | 9.02 | 11.74 | 0.3146 | 468685 | 4.33430279 | CS |
| 260 | -5.2756 | -87.9266666667 | 6 | 16 | 0.3146 | 470252 | 5.19532228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 0.7244 | -0.0156 | -2.11 | 0.75 | 0.772501 | 0.72 | 88594 |
| 1717108500 | 0.74 | 0.023 | 3.21 | 0.703 | 0.7457 | 0.7025 | 57729 |
| 1717022100 | 0.717 | -0.013 | -1.78 | 0.73 | 0.745849 | 0.702 | 120200 |
| 1716935700 | 0.73 | -0.017 | -2.28 | 0.713 | 0.7499 | 0.713 | 8578 |
| 1716590100 | 0.747 | 0.027 | 3.75 | 0.71 | 0.75 | 0.685 | 108317 |
| 1716503700 | 0.72 | -0.05 | -6.49 | 0.792 | 0.8199999 | 0.6899999 | 242491 |
| 1716417300 | 0.77 | 0.059 | 8.30 | 0.7 | 0.78999 | 0.684 | 100451 |
| 1716330900 | 0.711 | -0.0085 | -1.18 | 0.7030999 | 0.7497 | 0.684578 | 119893 |
| 1716244500 | 0.7195 | -0.0505 | -6.56 | 0.76 | 0.8 | 0.7 | 172051 |
| 1715985300 | 0.77 | 0.0075 | 0.98 | 0.75 | 0.790951 | 0.75 | 47140 |
| 1715898900 | 0.7625 | -0.0618 | -7.50 | 0.796 | 0.83 | 0.7534999 | 227901 |
| 1715812500 | 0.8243 | -0.0457 | -5.25 | 0.9 | 0.9 | 0.7899 | 301897 |
| 1715726100 | 0.87 | 0.0257 | 3.04 | 0.85 | 0.9 | 0.8015 | 242068 |
| 1715639700 | 0.8443 | 0.0446 | 5.58 | 0.7806 | 0.8499 | 0.7649 | 182072 |
| 1715380500 | 0.7997 | -0.0184 | -2.25 | 0.8189 | 0.8375 | 0.7814 | 168270 |
| 1715294100 | 0.8181 | 0.0081 | 1.00 | 0.8048 | 0.83 | 0.791301 | 80088 |
| 1715207700 | 0.81 | -0.011 | -1.34 | 0.83 | 0.8399 | 0.785 | 177053 |
| 1715121300 | 0.8209999 | -0.01 | -1.20 | 0.84 | 0.87 | 0.81 | 164969 |
| 1715034900 | 0.831 | 0.0283 | 3.53 | 0.8429 | 0.888073 | 0.8139999 | 465975 |
| 1714775700 | 0.8027 | -0.031 | -3.72 | 0.8373 | 0.8697 | 0.7809 | 168808 |
| 1714689300 | 0.8337 | 0.0012 | 0.14 | 0.89 | 0.915 | 0.8 | 68653 |
| 1714602900 | 0.8325 | -0.004 | -0.48 | 0.86 | 0.9 | 0.83 | 88293 |
| 1714516500 | 0.8365 | -0.0116 | -1.37 | 0.8323 | 0.8498 | 0.811 | 29367 |
| 1714430100 | 0.8481 | 0.0534 | 6.72 | 0.81 | 0.8481 | 0.78 | 104038 |
| 1714170900 | 0.7947 | -0.0073 | -0.91 | 0.7951 | 0.85 | 0.7933 | 72185 |
| 1714084500 | 0.802 | -0.0305 | -3.66 | 0.83 | 0.8499 | 0.7933 | 108309 |
| 1713998100 | 0.8325 | -0.0075 | -0.89 | 0.84 | 0.85 | 0.8107 | 42617 |
| 1713911700 | 0.84 | 0.0124 | 1.50 | 0.8199999 | 0.85 | 0.8096 | 110197 |
| 1713825300 | 0.8276 | -0.0099 | -1.18 | 0.874 | 0.89 | 0.805 | 85086 |
| 1713566100 | 0.8375 | -0.0925 | -9.95 | 0.93 | 0.93 | 0.83 | 201468 |
| 1713479700 | 0.93 | 0.03 | 3.33 | 0.9104 | 0.944 | 0.8225 | 231557 |
| 1713393300 | 0.9 | -0.0147 | -1.61 | 0.9205 | 0.9378 | 0.87 | 110528 |
| 1713306900 | 0.9147 | -0.0297 | -3.14 | 0.9603 | 0.9698 | 0.9101 | 58742 |
| 1713220500 | 0.9444 | -0.0161 | -1.68 | 1.02 | 1.02 | 0.9215 | 89465 |
| 1712961300 | 0.9605 | 0.0356 | 3.85 | 0.95 | 0.99 | 0.903 | 281018 |
| 1712874900 | 0.9249 | -0.0432 | -4.46 | 0.98 | 0.9899 | 0.9211 | 108649 |
| 1712788500 | 0.9681 | -0.0519 | -5.09 | 1 | 1.03 | 0.9642 | 149031 |
| 1712702100 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 0.9901 | 68835 |
| 1712615700 | 1 | -0.07 | -6.54 | 1.06 | 1.07 | 0.91 | 248282 |
| 1712356500 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.05 | 78994 |
| 1712270100 | 1.06 | 0.05 | 4.95 | 1.02 | 1.21 | 1.01 | 243789 |
| 1712183700 | 1.01 | -0.08 | -7.34 | 1.04 | 1.09 | 0.99 | 410091 |
| 1712097300 | 1.09 | -0.16 | -12.80 | 1.18 | 1.24 | 1.05 | 519608 |
| 1712010900 | 1.25 | 0.28 | 28.84 | 0.98 | 1.34 | 0.98 | 1344300 |
| 1711665300 | 0.9702 | 0.0001 | 0.01 | 1 | 1.02 | 0.96 | 115372 |
| 1711578900 | 0.9701 | 0.0001 | 0.01 | 0.988 | 0.988 | 0.94 | 111456 |
| 1711492500 | 0.97 | 0.01 | 1.04 | 0.95 | 1.0274 | 0.95 | 118118 |
| 1711406100 | 0.96 | -0.0112 | -1.15 | 0.9639 | 0.9791 | 0.92 | 209857 |
| 1711146900 | 0.9712 | -0.0038 | -0.39 | 0.97 | 1.027 | 0.9351 | 129959 |
| 1711060500 | 0.975 | -0.045 | -4.41 | 1.03 | 1.07 | 0.975 | 140272 |
| 1710974100 | 1.02 | 0.06 | 5.92 | 0.98 | 1.05 | 0.957 | 157772 |
| 1710887700 | 0.963 | 0.033 | 3.55 | 0.95 | 0.985 | 0.9048 | 144563 |
| 1710801300 | 0.93 | -0.0094 | -1.00 | 0.95 | 1 | 0.9294 | 190622 |
| 1710542100 | 0.9394 | -0.0106 | -1.12 | 0.95 | 0.9723 | 0.92 | 248746 |
| 1710455700 | 0.95 | -0.09 | -8.65 | 1.02 | 1.06 | 0.93125 | 554295 |
| 1710369300 | 1.04 | -0.04 | -3.70 | 1.06 | 1.08 | 1.03 | 181589 |
| 1710282900 | 1.08 | -0.02 | -1.82 | 1.1299999 | 1.1399999 | 1.06 | 232698 |
| 1710196500 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.17 | 1.1 | 322839 |
| 1709940900 | 1.17 | -0.05 | -4.10 | 1.2 | 1.27 | 1.1399999 | 268459 |
| 1709854500 | 1.22 | -0.01 | -0.81 | 1.24 | 1.26 | 1.2 | 137344 |
| 1709768100 | 1.23 | -0.02 | -1.60 | 1.29 | 1.29 | 1.195 | 228626 |
| 1709681700 | 1.25 | -0.08 | -6.02 | 1.3 | 1.3799999 | 1.2 | 415223 |
| 1709595300 | 1.33 | 0.06 | 4.72 | 1.26 | 1.35 | 1.23 | 233896 |
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
