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 | -0.0151 | -3.17894736842 | 0.475 | 0.4838 | 0.4393 | 145819 | 0.4601902 | CS |
| 4 | -0.184 | -28.5758658177 | 0.6439 | 0.72 | 0.4393 | 139305 | 0.54545968 | CS |
| 12 | -1.9401 | -80.8375 | 2.4 | 2.6473 | 0.4393 | 269460 | 0.88425398 | CS |
| 26 | -3.2501 | -87.6037735849 | 3.71 | 3.71 | 0.4393 | 193004 | 1.5378845 | CS |
| 52 | -2.8601 | -86.1475903614 | 3.32 | 5.75 | 0.4393 | 161662 | 2.12192197 | CS |
| 156 | -10.9401 | -95.9657894737 | 11.4 | 13.2 | 0.4393 | 150641 | 2.74074604 | CS |
| 260 | -10.9401 | -95.9657894737 | 11.4 | 13.2 | 0.4393 | 150641 | 2.74074604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 0.4539 | -0.0185 | -3.92 | 0.472 | 0.4724 | 0.4393 | 161737 |
| 1728513300 | 0.4724 | 0.0114 | 2.47 | 0.475 | 0.475 | 0.4501 | 52940 |
| 1728426900 | 0.461 | -0.0183 | -3.82 | 0.4757 | 0.4757 | 0.4503 | 70039 |
| 1728340500 | 0.4793 | 0.0293 | 6.51 | 0.465 | 0.4838 | 0.448 | 165275 |
| 1728081300 | 0.45 | -0.0249 | -5.24 | 0.475 | 0.4752 | 0.447 | 279103 |
| 1727994900 | 0.4749 | -0.0351 | -6.88 | 0.509 | 0.5268 | 0.4745 | 249657 |
| 1727908500 | 0.51 | -0.0259 | -4.83 | 0.5198 | 0.5359 | 0.5058 | 160388 |
| 1727822100 | 0.5359 | -0.0212 | -3.81 | 0.541 | 0.56 | 0.506 | 240298 |
| 1727735700 | 0.5571 | 0.0041 | 0.74 | 0.56 | 0.5622 | 0.52 | 207465 |
| 1727476500 | 0.553 | -0.0044 | -0.79 | 0.5775 | 0.5899 | 0.54 | 194860 |
| 1727390100 | 0.5574 | -0.0076 | -1.35 | 0.5789 | 0.5927 | 0.554 | 112836 |
| 1727303700 | 0.5649999 | -0.037 | -6.15 | 0.6 | 0.62 | 0.56 | 144354 |
| 1727217300 | 0.602 | -0.0178 | -2.87 | 0.6375 | 0.6375 | 0.6012999 | 90039 |
| 1727130900 | 0.6198 | -0.0102 | -1.62 | 0.6566999 | 0.674 | 0.61 | 38553 |
| 1726871700 | 0.63 | -0.0445 | -6.60 | 0.687 | 0.701 | 0.63 | 140750 |
| 1726785300 | 0.6745 | -0.0056 | -0.82 | 0.6713 | 0.6798999 | 0.6387 | 75920 |
| 1726698900 | 0.6801 | 0.0288 | 4.42 | 0.6605 | 0.72 | 0.6605 | 248658 |
| 1726612500 | 0.6513 | 0.0062 | 0.96 | 0.636 | 0.6644 | 0.635 | 45088 |
| 1726526100 | 0.6451 | -0.0141 | -2.14 | 0.66 | 0.66 | 0.6346 | 34444 |
| 1726266900 | 0.6592 | 0.0192 | 3.00 | 0.6439 | 0.7 | 0.6346 | 73687 |
| 1726180500 | 0.64 | -0.0099 | -1.52 | 0.631 | 0.67 | 0.631 | 68030 |
| 1726094100 | 0.6499 | -0.016 | -2.40 | 0.6651 | 0.6651 | 0.6252 | 82571 |
| 1726007700 | 0.6659 | -0.0001 | -0.02 | 0.646 | 0.666 | 0.6251 | 63933 |
| 1725921300 | 0.666 | 0.0775 | 13.17 | 0.58 | 0.6851 | 0.58 | 356378 |
| 1725662100 | 0.5885 | -0.0567 | -8.79 | 0.6389 | 0.6424 | 0.5820999 | 276822 |
| 1725575700 | 0.6452 | -0.0093 | -1.42 | 0.66 | 0.66 | 0.63 | 97690 |
| 1725489300 | 0.6545 | -0.0275 | -4.03 | 0.67 | 0.6899999 | 0.63495 | 176961 |
| 1725402900 | 0.682 | -0.02 | -2.85 | 0.6815 | 0.72 | 0.676 | 143464 |
| 1725057300 | 0.702 | 0.0080001 | 1.15 | 0.6929999 | 0.7115 | 0.676 | 160347 |
| 1724970900 | 0.6939999 | -0.0035 | -0.50 | 0.6973 | 0.713 | 0.6862 | 135018 |
| 1724884500 | 0.6975 | -0.0411 | -5.56 | 0.7379 | 0.7381 | 0.6916 | 227627 |
| 1724798100 | 0.7386 | -0.0214 | -2.82 | 0.75 | 0.76 | 0.707 | 247980 |
| 1724711700 | 0.76 | 0.0028 | 0.37 | 0.76 | 0.7766 | 0.76 | 137239 |
| 1724452500 | 0.7572 | -0.0339 | -4.29 | 0.7675999 | 0.8085 | 0.75 | 359086 |
| 1724366100 | 0.7911 | 0.0003001 | 0.04 | 0.79 | 0.805 | 0.761101 | 210713 |
| 1724279700 | 0.7907999 | 0.0162999 | 2.10 | 0.779 | 0.797 | 0.74 | 432467 |
| 1724193300 | 0.7745 | 0.0045 | 0.58 | 0.8129999 | 0.8129999 | 0.755 | 637300 |
| 1724106900 | 0.77 | 0.0084 | 1.10 | 0.755 | 0.7941 | 0.75 | 710856 |
| 1723847700 | 0.7616 | -0.0684 | -8.24 | 0.84 | 0.8462 | 0.732 | 1284670 |
| 1723761300 | 0.83 | -1.35 | -61.93 | 1.36 | 1.37 | 0.8007 | 5746754 |
| 1723674900 | 2.18 | -0.07 | -3.11 | 2.2599999 | 2.2614 | 2.16 | 1011701 |
| 1723588500 | 2.25 | -0.08 | -3.43 | 2.33 | 2.33 | 2.15 | 33617 |
| 1723502100 | 2.33 | 0.02 | 0.87 | 2.39 | 2.4 | 2.32 | 14306 |
| 1723242900 | 2.31 | -0.04 | -1.70 | 2.42 | 2.42 | 2.29 | 44215 |
| 1723156500 | 2.35 | 0.19 | 8.55 | 2.22 | 2.45 | 2.1201 | 77270 |
| 1723070100 | 2.165 | -0.2 | -8.46 | 2.39 | 2.39 | 2.15 | 45917 |
| 1722983700 | 2.365 | 0.02 | 0.64 | 2.43 | 2.43 | 2.2599999 | 19187 |
| 1722897300 | 2.35 | -0.03 | -1.26 | 2.2599999 | 2.45 | 2.16 | 42269 |
| 1722638100 | 2.38 | -0.06 | -2.46 | 2.42 | 2.47 | 2.345 | 30725 |
| 1722551700 | 2.44 | 0.06 | 2.52 | 2.41 | 2.5 | 2.33 | 40935 |
| 1722465300 | 2.38 | 0 | 0.00 | 2.42 | 2.5099999 | 2.37 | 16548 |
| 1722378900 | 2.38 | -0.1 | -4.03 | 2.49 | 2.56 | 2.3701 | 11325 |
| 1722292500 | 2.48 | -0.07 | -2.75 | 2.59 | 2.59 | 2.38 | 18869 |
| 1722033300 | 2.55 | 0.04 | 1.59 | 2.55 | 2.59 | 2.4807 | 22032 |
| 1721946900 | 2.5099999 | 0 | 0.00 | 2.54 | 2.54 | 2.45 | 10373 |
| 1721860500 | 2.5099999 | 0.03 | 1.21 | 2.6 | 2.6 | 2.4213 | 40245 |
| 1721774100 | 2.48 | 0.03 | 1.22 | 2.45 | 2.56 | 2.35 | 39177 |
| 1721687700 | 2.45 | 0.06 | 2.51 | 2.36 | 2.6473 | 2.3033 | 16776 |
| 1721428500 | 2.39 | 0.02 | 0.84 | 2.4 | 2.5 | 2.3401 | 20658 |
| 1721342100 | 2.37 | -0.14 | -5.58 | 2.5099999 | 2.525 | 2.35 | 50622 |
| 1721255700 | 2.5099999 | -0.08 | -3.09 | 2.55 | 2.65 | 2.5099999 | 38826 |
| 1721169300 | 2.59 | 0.06 | 2.37 | 2.5 | 2.69 | 2.5 | 79257 |
| 1721082900 | 2.5299999 | 0.08 | 3.27 | 2.54 | 2.65 | 2.43 | 82162 |
| 1720823700 | 2.45 | -0.06 | -2.39 | 2.54 | 2.6 | 2.33 | 39476 |
| 1720737300 | 2.5099999 | 0.11 | 4.58 | 2.36 | 2.55 | 2.3001 | 117965 |
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
