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 | -0.004 | -0.952380952381 | 0.42 | 0.438 | 0.415 | 16959 | 0.41643818 | CS |
| 4 | -0.064 | -13.3333333333 | 0.48 | 0.48 | 0.368 | 31102 | 0.4263639 | CS |
| 12 | -0.134 | -24.3636363636 | 0.55 | 0.75 | 0.368 | 103586 | 0.52612347 | CS |
| 26 | -0.284 | -40.5714285714 | 0.7 | 0.75 | 0.368 | 88780 | 0.54587433 | CS |
| 52 | -0.954 | -69.6350364964 | 1.37 | 1.39 | 0.368 | 62176 | 0.69172987 | CS |
| 156 | -3.384 | -89.0526315789 | 3.8 | 4.6 | 0.368 | 104081 | 1.86289959 | CS |
| 260 | -2.524 | -85.8503401361 | 2.94 | 4.6 | 0.368 | 81919 | 2.14403444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689300 | 0.416 | -0.001 | -0.24 | 0.42 | 0.438 | 0.415 | 22777 |
| 1714602900 | 0.417 | 0.0018 | 0.43 | 0.415 | 0.4198 | 0.415 | 15876 |
| 1714516500 | 0.4152 | 0 | 0.00 | 0.42 | 0.4299 | 0.4152 | 18715 |
| 1714430100 | 0.4152 | -0.0048 | -1.14 | 0.42 | 0.42 | 0.4151 | 15305 |
| 1714170900 | 0.42 | 0.0006 | 0.14 | 0.42 | 0.4379 | 0.42 | 12124 |
| 1714084500 | 0.4194 | -0.0121 | -2.80 | 0.4115 | 0.438 | 0.4115 | 15106 |
| 1713998100 | 0.4315 | 0.0027 | 0.63 | 0.4321 | 0.438 | 0.41251 | 15028 |
| 1713911700 | 0.4288 | -0.0002 | -0.05 | 0.4289 | 0.4289 | 0.4103 | 11456 |
| 1713825300 | 0.429 | 0.008 | 1.90 | 0.428 | 0.4378 | 0.415 | 46713 |
| 1713566100 | 0.421 | 0.0024 | 0.57 | 0.4 | 0.438 | 0.4 | 36753 |
| 1713479700 | 0.4186 | 0.0136 | 3.36 | 0.4102 | 0.435 | 0.39735 | 30346 |
| 1713393300 | 0.405 | 0 | 0.00 | 0.4224 | 0.438 | 0.3955 | 55918 |
| 1713306900 | 0.405 | -0.009 | -2.17 | 0.4355 | 0.44 | 0.368 | 57369 |
| 1713220500 | 0.414 | -0.009 | -2.13 | 0.42 | 0.453441 | 0.4125 | 32025 |
| 1712961300 | 0.423 | -0.0115 | -2.65 | 0.45 | 0.45 | 0.4204 | 16143 |
| 1712874900 | 0.4345 | 0.0012 | 0.28 | 0.429 | 0.449 | 0.429 | 14072 |
| 1712788500 | 0.4333 | -0.0017 | -0.39 | 0.4746 | 0.4746 | 0.43 | 26273 |
| 1712702100 | 0.435 | -0.0054 | -1.23 | 0.4408 | 0.4525 | 0.419 | 28259 |
| 1712615700 | 0.4404 | -0.0382 | -7.98 | 0.48 | 0.48 | 0.4259 | 116436 |
| 1712356500 | 0.4786 | -0.0013 | -0.27 | 0.48 | 0.48 | 0.455251 | 35355 |
| 1712270100 | 0.4799 | 0.0057 | 1.20 | 0.482 | 0.4871 | 0.462 | 39913 |
| 1712183700 | 0.4742 | 0.0003 | 0.06 | 0.482 | 0.482 | 0.465 | 37657 |
| 1712097300 | 0.4739 | 0.002 | 0.42 | 0.4861 | 0.499699 | 0.452 | 62153 |
| 1712010900 | 0.4719 | -0.0118 | -2.44 | 0.5 | 0.5 | 0.4651 | 95606 |
| 1711665300 | 0.4837 | 0.0237 | 5.15 | 0.48 | 0.49 | 0.4701 | 67993 |
| 1711578900 | 0.46 | -0.009 | -1.92 | 0.48 | 0.48 | 0.4546 | 85322 |
| 1711492500 | 0.469 | 0.0092 | 2.00 | 0.46 | 0.469 | 0.4475 | 27659 |
| 1711406100 | 0.4598 | 0.0281 | 6.51 | 0.4399 | 0.46 | 0.4399 | 28454 |
| 1711146900 | 0.4317 | 0.0007 | 0.16 | 0.431 | 0.441 | 0.4102 | 78372 |
| 1711060500 | 0.431 | -0.0186 | -4.14 | 0.4501 | 0.459 | 0.431 | 46747 |
| 1710974100 | 0.4496 | 0.0014 | 0.31 | 0.4546 | 0.46 | 0.43 | 50704 |
| 1710887700 | 0.4482 | -0.0013 | -0.29 | 0.459 | 0.46 | 0.4408 | 35672 |
| 1710801300 | 0.4495 | -0.0032 | -0.71 | 0.466 | 0.466 | 0.4372 | 26714 |
| 1710542100 | 0.4527 | 0.0306 | 7.25 | 0.4202 | 0.4527 | 0.4202 | 51850 |
| 1710455700 | 0.4221 | -0.0179 | -4.07 | 0.4487 | 0.45 | 0.4199 | 57928 |
| 1710369300 | 0.44 | -0.01 | -2.22 | 0.4457 | 0.46 | 0.435943 | 54044 |
| 1710282900 | 0.45 | -0.001 | -0.22 | 0.4543 | 0.466 | 0.4356 | 94673 |
| 1710196500 | 0.451 | -0.0024 | -0.53 | 0.455 | 0.465 | 0.4255 | 168673 |
| 1709940900 | 0.4534 | -0.0264 | -5.50 | 0.48 | 0.4898 | 0.4214 | 133554 |
| 1709854500 | 0.4798 | -0.0002 | -0.04 | 0.486 | 0.496 | 0.4501 | 74542 |
| 1709768100 | 0.48 | 0.0149 | 3.20 | 0.5 | 0.5 | 0.4076 | 226225 |
| 1709681700 | 0.4651 | -0.0439 | -8.62 | 0.5289 | 0.5289 | 0.4501 | 241677 |
| 1709595300 | 0.509 | -0.012 | -2.30 | 0.5225 | 0.529899 | 0.4934 | 107255 |
| 1709336100 | 0.521 | 0.021 | 4.20 | 0.525 | 0.53 | 0.5002 | 47124 |
| 1709249700 | 0.5 | -0.01 | -1.96 | 0.52 | 0.53 | 0.490201 | 72239 |
| 1709163300 | 0.51 | -0.014 | -2.67 | 0.53 | 0.55 | 0.48 | 701129 |
| 1709076900 | 0.524 | -0.0535 | -9.26 | 0.5859 | 0.6101 | 0.5 | 353523 |
| 1708990500 | 0.5775 | -0.1215 | -17.38 | 0.7024 | 0.714 | 0.55 | 280723 |
| 1708731300 | 0.699 | 0.0361 | 5.45 | 0.6647999 | 0.72 | 0.6267 | 219841 |
| 1708644900 | 0.6629 | 0.0488 | 7.95 | 0.6441 | 0.6629 | 0.602901 | 105959 |
| 1708558500 | 0.6141 | -0.0759 | -11.00 | 0.6899999 | 0.72 | 0.5699999 | 148496 |
| 1708472100 | 0.6899999 | 0.0609999 | 9.70 | 0.65 | 0.75 | 0.635 | 268325 |
| 1708126500 | 0.629 | 0.1396 | 28.52 | 0.6599 | 0.6627 | 0.51 | 574689 |
| 1708040100 | 0.4894 | -0.0605 | -11.00 | 0.538 | 0.5499 | 0.4873 | 183061 |
| 1707953700 | 0.5499 | -0.0361 | -6.16 | 0.54 | 0.5856 | 0.5062 | 409817 |
| 1707867300 | 0.586 | -0.0216 | -3.55 | 0.62999 | 0.62999 | 0.58 | 18022 |
| 1707780900 | 0.6076 | 0.0475 | 8.48 | 0.5689 | 0.631 | 0.5513 | 98163 |
| 1707521700 | 0.5601 | 0.01 | 1.82 | 0.55 | 0.5694 | 0.55 | 11443 |
| 1707435300 | 0.5501 | 0 | 0.00 | 0.55 | 0.5543 | 0.53 | 19531 |
| 1707348900 | 0.5501 | -0.0012 | -0.22 | 0.55 | 0.56 | 0.55 | 32464 |
| 1707262500 | 0.5513 | 0.0485 | 9.65 | 0.528 | 0.56 | 0.4901 | 71104 |
| 1707176100 | 0.5028 | -0.0207 | -3.95 | 0.53 | 0.548099 | 0.4815 | 129534 |
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
