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 | 0.12 | 10.3448275862 | 1.16 | 1.36 | 1.04 | 27452 | 1.23704806 | CS |
| 4 | 0.286 | 28.7726358149 | 0.994 | 1.84 | 0.9606 | 151707 | 1.28668225 | CS |
| 12 | 0.3875 | 43.4173669468 | 0.8925 | 1.84 | 0.67 | 191310 | 1.02717341 | CS |
| 26 | 0.4519 | 54.5707040213 | 0.8281 | 1.84 | 0.5805 | 98252 | 1.0210088 | CS |
| 52 | 0.07 | 5.78512396694 | 1.21 | 1.84 | 0.4379 | 62580 | 1.04701922 | CS |
| 156 | 1.021 | 394.208494208 | 0.259 | 4.65 | 0.259 | 316477 | 2.7831737 | CS |
| 260 | 1.021 | 394.208494208 | 0.259 | 4.65 | 0.259 | 316477 | 2.7831737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 1.28 | 0 | 0.00 | 1.25 | 1.31 | 1.245 | 7505 |
| 1715898900 | 1.28 | -0.02 | -1.54 | 1.34 | 1.34 | 1.18 | 11535 |
| 1715812500 | 1.3 | 0 | 0.00 | 1.29 | 1.36 | 1.25 | 27169 |
| 1715726100 | 1.3 | 0.07 | 5.26 | 1.24 | 1.33 | 1.24 | 30239 |
| 1715639700 | 1.235 | 0.1 | 8.33 | 1.1299999 | 1.235 | 1.04 | 26532 |
| 1715380500 | 1.1399999 | 0.02 | 1.79 | 1.16 | 1.205 | 1.0607 | 41784 |
| 1715294100 | 1.12 | -0.06 | -4.68 | 1.22 | 1.22 | 1.1 | 22392 |
| 1715207700 | 1.175 | 0.03 | 2.17 | 1.15 | 1.2 | 1.1299999 | 19608 |
| 1715121300 | 1.15 | -0.05 | -4.17 | 1.25 | 1.28 | 1.1299999 | 55395 |
| 1715034900 | 1.2 | -0.07 | -5.51 | 1.31 | 1.31 | 1.2 | 17057 |
| 1714775700 | 1.27 | 0.04 | 3.25 | 1.25 | 1.3399 | 1.2 | 56962 |
| 1714689300 | 1.23 | -0.02 | -1.60 | 1.3 | 1.3 | 1.19 | 33452 |
| 1714602900 | 1.25 | 0.1 | 8.55 | 1.15 | 1.28 | 1.1 | 76050 |
| 1714516500 | 1.1515 | -0.04 | -3.24 | 1.1299999 | 1.26 | 1.101 | 124984 |
| 1714430100 | 1.19 | -0.16 | -11.85 | 1.3799999 | 1.44 | 1.06 | 876438 |
| 1714170900 | 1.35 | 0.05 | 3.85 | 1.31 | 1.44 | 1.29 | 78190 |
| 1714084500 | 1.3 | -0.2 | -13.33 | 1.5273 | 1.5273 | 1.3 | 62176 |
| 1713998100 | 1.5 | 0.02 | 1.35 | 1.58 | 1.84 | 1.4 | 374481 |
| 1713911700 | 1.48 | 0.05 | 3.50 | 1.28 | 1.5 | 1.28 | 217476 |
| 1713825300 | 1.43 | 0.36 | 33.64 | 1 | 1.5 | 0.99 | 534755 |
| 1713566100 | 1.07 | 0.09 | 9.18 | 0.994 | 1.15 | 0.9606 | 347474 |
| 1713479700 | 0.98 | 0.1132 | 13.06 | 0.8518 | 1.03 | 0.8002 | 112571 |
| 1713393300 | 0.8668 | 0.0603 | 7.48 | 0.85 | 0.899899 | 0.7523 | 23184 |
| 1713306900 | 0.8065 | -0.0931 | -10.35 | 0.86 | 0.8896 | 0.8051 | 25161 |
| 1713220500 | 0.8996 | -0.0004 | -0.04 | 0.912 | 0.941 | 0.805 | 64629 |
| 1712961300 | 0.9 | 0.09 | 11.11 | 0.8057 | 1.05 | 0.7779 | 733125 |
| 1712874900 | 0.81 | 0.002 | 0.25 | 0.8058 | 0.81 | 0.76 | 13394 |
| 1712788500 | 0.808 | 0.008 | 1.00 | 0.7999 | 0.808 | 0.7524999 | 14159 |
| 1712702100 | 0.8 | -0.01045 | -1.29 | 0.7705 | 0.81 | 0.76 | 13639 |
| 1712615700 | 0.81045 | 0.00125 | 0.15 | 0.7881 | 0.8199999 | 0.77 | 38299 |
| 1712356500 | 0.8092 | 0.0008 | 0.10 | 0.79 | 0.8199999 | 0.7663 | 15968 |
| 1712270100 | 0.8084 | 0.0248 | 3.16 | 0.761 | 0.8084 | 0.761 | 24519 |
| 1712183700 | 0.7836 | -0.0164 | -2.05 | 0.78 | 0.8199999 | 0.751 | 8568 |
| 1712097300 | 0.8 | 0.023 | 2.96 | 0.7985 | 0.8169999 | 0.775 | 29001 |
| 1712010900 | 0.777 | -0.0132 | -1.67 | 0.7902 | 0.8199999 | 0.775101 | 17480 |
| 1711665300 | 0.7902 | -0.0083 | -1.04 | 0.7985 | 0.879 | 0.751 | 85252 |
| 1711578900 | 0.7985 | 0.0209 | 2.69 | 0.765 | 0.8280999 | 0.75 | 105861 |
| 1711492500 | 0.7776 | -0.0523 | -6.30 | 0.76 | 0.8457 | 0.752 | 126648 |
| 1711406100 | 0.8299 | -0.0601 | -6.75 | 0.8583 | 0.86 | 0.68 | 2864225 |
| 1711146900 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.8213 | 13554 |
| 1711060500 | 0.9 | 0.042 | 4.90 | 0.83 | 0.92 | 0.8213 | 66625 |
| 1710974100 | 0.858 | -0.0348 | -3.90 | 0.87 | 0.903 | 0.8 | 33235 |
| 1710887700 | 0.8928 | 0.0428 | 5.04 | 0.89 | 0.93 | 0.85 | 12403 |
| 1710801300 | 0.85 | 0.0092 | 1.09 | 0.864 | 0.92 | 0.85 | 7433 |
| 1710542100 | 0.8408 | -0.0992 | -10.55 | 0.93 | 0.9399 | 0.8408 | 125212 |
| 1710455700 | 0.94 | 0.09 | 10.59 | 0.8574 | 0.94 | 0.802 | 30230 |
| 1710369300 | 0.85 | -0.03 | -3.41 | 0.94 | 0.95 | 0.7892 | 42905 |
| 1710282900 | 0.88 | -0.0695 | -7.32 | 0.94 | 0.9555 | 0.8705 | 13901 |
| 1710196500 | 0.9495 | 0.0394 | 4.33 | 0.98 | 0.98 | 0.9 | 29558 |
| 1709940900 | 0.9101 | -0.0699 | -7.13 | 1 | 1 | 0.868901 | 44323 |
| 1709854500 | 0.98 | 0.02 | 2.08 | 1.06 | 1.06 | 0.9001 | 31517 |
| 1709768100 | 0.96 | -0.04 | -4.00 | 0.97 | 0.988 | 0.89 | 63781 |
| 1709681700 | 1 | -0.06 | -5.66 | 0.8976 | 1.1299999 | 0.86 | 227561 |
| 1709595300 | 1.06 | 0.24 | 28.48 | 0.8506 | 1.48 | 0.81 | 3087495 |
| 1709336100 | 0.825 | -0.0371 | -4.30 | 0.8199999 | 0.8499 | 0.67 | 21816 |
| 1709249700 | 0.8621 | -0.0029 | -0.34 | 0.8719 | 0.9082 | 0.83 | 70643 |
| 1709163300 | 0.865 | -0.005 | -0.57 | 0.89 | 0.892 | 0.865 | 1656 |
| 1709076900 | 0.87 | -0.0087 | -0.99 | 0.88 | 0.8945 | 0.851 | 6208 |
| 1708990500 | 0.8787 | -0.0183 | -2.04 | 0.877 | 0.9 | 0.853 | 2558 |
| 1708731300 | 0.897 | -0.003 | -0.33 | 0.8925 | 0.897 | 0.85 | 4845 |
| 1708644900 | 0.9 | 0.0101 | 1.13 | 0.85 | 0.9 | 0.85 | 7431 |
| 1708558500 | 0.8899 | 0.009901 | 1.13 | 0.85 | 0.8999 | 0.85 | 27675 |
| 1708472100 | 0.879999 | -0.010101 | -1.13 | 0.9 | 0.9 | 0.85 | 8419 |
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
