We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0798 | 11.3561975238 | 0.7027 | 0.85 | 0.7008 | 181867 | 0.77731517 | CS |
| 4 | -0.0175 | -2.1875 | 0.8 | 0.85 | 0.6402 | 193677 | 0.73871147 | CS |
| 12 | -0.2475 | -24.0291262136 | 1.03 | 1.0798 | 0.6402 | 124266 | 0.8150554 | CS |
| 26 | -0.5575 | -41.6044776119 | 1.34 | 1.35 | 0.6402 | 88508 | 0.94335094 | CS |
| 52 | -0.6575 | -45.6597222222 | 1.44 | 1.7 | 0.6402 | 76249 | 1.08571228 | CS |
| 156 | -2.0075 | -71.9534050179 | 2.79 | 3.32 | 0.6402 | 228900 | 1.51066635 | CS |
| 260 | -0.8975 | -53.4226190476 | 1.68 | 5.69 | 0.582 | 306101 | 2.0041897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 0.7825 | -0.0075 | -0.95 | 0.7663 | 0.81 | 0.73 | 90525 |
| 1713393600 | 0.79 | -0.0141 | -1.75 | 0.77 | 0.8496 | 0.77 | 168473 |
| 1713307200 | 0.8041 | -0.0184 | -2.24 | 0.84 | 0.85 | 0.7943 | 108719 |
| 1713220800 | 0.8225 | 0.0597 | 7.83 | 0.721 | 0.83 | 0.721 | 172880 |
| 1712961600 | 0.7628 | 0.0328 | 4.49 | 0.729 | 0.799899 | 0.7008 | 270414 |
| 1712875200 | 0.73 | -0.01 | -1.35 | 0.7027 | 0.76 | 0.7027 | 188851 |
| 1712788800 | 0.74 | 0.06 | 8.82 | 0.681 | 0.77 | 0.681 | 65490 |
| 1712702400 | 0.68 | -0.029 | -4.09 | 0.756 | 0.7561 | 0.68 | 186139 |
| 1712616000 | 0.709 | -0.02 | -2.74 | 0.73 | 0.78 | 0.6959 | 180846 |
| 1712356800 | 0.729 | 0.0390001 | 5.65 | 0.72 | 0.73 | 0.6755 | 58094 |
| 1712270400 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.7456 | 0.68 | 137758 |
| 1712184000 | 0.71 | 0.05 | 7.58 | 0.6402 | 0.74 | 0.6402 | 137883 |
| 1712097600 | 0.66 | -0.1 | -13.16 | 0.7372 | 0.79 | 0.65 | 207810 |
| 1712011200 | 0.76 | -0.056 | -6.86 | 0.71 | 0.7999 | 0.71 | 213999 |
| 1711665600 | 0.8159999 | 0.0959999 | 13.33 | 0.74 | 0.8209 | 0.7174 | 211974 |
| 1711579200 | 0.72 | 0.01 | 1.41 | 0.6899999 | 0.7499 | 0.6897 | 217620 |
| 1711492800 | 0.71 | -0.0017 | -0.24 | 0.6903 | 0.7473 | 0.6833 | 544673 |
| 1711406400 | 0.7117 | -0.081201 | -10.24 | 0.79 | 0.8 | 0.71 | 284325 |
| 1711147200 | 0.792901 | 0.037301 | 4.94 | 0.77 | 0.8 | 0.7398 | 259649 |
| 1711060800 | 0.7556 | -0.0144 | -1.87 | 0.8 | 0.8 | 0.75 | 64258 |
| 1710974400 | 0.77 | 0.0321 | 4.35 | 0.8 | 0.8 | 0.74 | 82543 |
| 1710888000 | 0.7379 | -0.0141 | -1.88 | 0.72 | 0.77 | 0.72 | 231127 |
| 1710801600 | 0.752 | -0.03 | -3.84 | 0.76 | 0.8123 | 0.751 | 48099 |
| 1710542400 | 0.782 | -0.0051 | -0.65 | 0.76 | 0.81 | 0.7305 | 233847 |
| 1710456000 | 0.7871 | -0.0039 | -0.49 | 0.785 | 0.8195 | 0.711 | 214920 |
| 1710369600 | 0.791 | -0.0195 | -2.41 | 0.801 | 0.84 | 0.785 | 188827 |
| 1710283200 | 0.8105 | -0.0177 | -2.14 | 0.8034 | 0.84485 | 0.802 | 136943 |
| 1710196800 | 0.8282 | 0.0082001 | 1.00 | 0.85 | 0.87 | 0.8008 | 144712 |
| 1709941200 | 0.8199999 | -0.029999 | -3.53 | 0.8245 | 0.92 | 0.8034 | 87678 |
| 1709854800 | 0.849999 | 0.019999 | 2.41 | 0.83 | 0.849999 | 0.78 | 131285 |
| 1709768400 | 0.83 | 0.0052 | 0.63 | 0.8 | 0.88 | 0.8 | 34212 |
| 1709682000 | 0.8248 | -0.0243 | -2.86 | 0.87 | 0.87 | 0.78 | 148866 |
| 1709595600 | 0.8491 | -0.0509 | -5.66 | 0.94 | 0.94 | 0.83 | 97445 |
| 1709336400 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.86 | 51348 |
| 1709250000 | 0.9 | -0.0301 | -3.24 | 0.9 | 0.9464 | 0.8902 | 98913 |
| 1709163600 | 0.9301 | -0.0299 | -3.11 | 0.9312 | 0.94 | 0.9264 | 28894 |
| 1709077200 | 0.96 | 0.03 | 3.23 | 0.97 | 0.99 | 0.93 | 126181 |
| 1708990800 | 0.93 | -0.0699 | -6.99 | 0.97 | 0.971 | 0.9208 | 102024 |
| 1708731600 | 0.9999 | 0 | 0.00 | 0.989 | 1 | 0.9472 | 140654 |
| 1708645200 | 0.9999 | 0 | 0.00 | 1.01 | 1.01 | 0.9866 | 30181 |
| 1708558800 | 0.9999 | 0 | 0.00 | 0.99 | 1.0095 | 0.9556 | 73381 |
| 1708472400 | 0.9999 | -0.0101 | -1.00 | 0.99 | 1.0109999 | 0.99 | 130200 |
| 1708126800 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0371 | 0.9918 | 78442 |
| 1708040400 | 1.04 | 0.05 | 5.05 | 1 | 1.04 | 0.9904 | 43005 |
| 1707954000 | 0.99 | -0.01 | -1.00 | 0.99 | 1.0499 | 0.98 | 43347 |
| 1707867600 | 1 | -0.05 | -4.76 | 1.04 | 1.04 | 1 | 36491 |
| 1707781200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 0.99 | 149835 |
| 1707522000 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0232 | 1 | 37914 |
| 1707435600 | 1.02 | 0.01 | 0.99 | 0.99 | 1.025 | 0.99 | 38337 |
| 1707349200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.9959 | 24319 |
| 1707262800 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.98 | 48227 |
| 1707176400 | 1 | 0 | 0.00 | 0.98 | 1.01 | 0.98 | 76903 |
| 1706917200 | 1 | 0.0002 | 0.02 | 1.03 | 1.03 | 0.99 | 65952 |
| 1706830800 | 0.9998 | 0.001 | 0.10 | 1 | 1.0049999 | 0.99 | 44394 |
| 1706744400 | 0.9988 | -0.00615 | -0.61 | 1 | 1.0049999 | 0.99 | 34587 |
| 1706658000 | 1.00495 | -0.07 | -6.09 | 1.04 | 1.06 | 0.9849 | 132583 |
| 1706571600 | 1.0701 | 0.01 | 0.95 | 1.04 | 1.0798 | 1.04 | 32391 |
| 1706312400 | 1.06 | 0.02 | 1.92 | 1.02 | 1.06 | 1.02 | 46359 |
| 1706226000 | 1.04 | -0.02 | -1.42 | 1.03 | 1.0785 | 1.03 | 32213 |
| 1706139600 | 1.055 | 0 | 0.48 | 1.05 | 1.061 | 1.032 | 20901 |
| 1706053200 | 1.05 | 0 | 0.00 | 1.08 | 1.08 | 1.02 | 68447 |
| 1705966800 | 1.05 | 0 | 0.00 | 1.01 | 1.0625 | 1.01 | 39134 |
| 1705707600 | 1.05 | 0.04 | 3.96 | 1 | 1.05 | 1 | 39868 |
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
