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 | -0.02 | -2.89855072464 | 0.69 | 0.72 | 0.66 | 324526 | 0.69087747 | CS |
| 4 | -0.08 | -10.6666666667 | 0.75 | 0.78 | 0.66 | 363337 | 0.7134351 | CS |
| 12 | 0.04 | 6.34920634921 | 0.63 | 0.8 | 0.61 | 510809 | 0.71229222 | CS |
| 26 | 0 | 0 | 0.67 | 0.8 | 0.6 | 416547 | 0.68291272 | CS |
| 52 | -0.31 | -31.6326530612 | 0.98 | 1.04 | 0.6 | 610973 | 0.79491455 | CS |
| 156 | -0.15 | -18.2926829268 | 0.82 | 1.94 | 0.53 | 1301765 | 1.14236697 | CS |
| 260 | 0.13 | 24.0740740741 | 0.54 | 1.94 | 0.08 | 964216 | 1.00635805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718401200 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.66 | 529858 |
| 1718314800 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 523655 |
| 1718228400 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 271981 |
| 1718142000 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 300776 |
| 1718055600 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.72 | 0.6899999 | 333018 |
| 1717796400 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 193200 |
| 1717710000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 109730 |
| 1717623600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 188943 |
| 1717537200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 414584 |
| 1717450800 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.6899999 | 493522 |
| 1717191600 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.7 | 108755 |
| 1717105200 | 0.71 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 172204 |
| 1717018800 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.7 | 1104618 |
| 1716932400 | 0.74 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 698299 |
| 1716846000 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.72 | 406470 |
| 1716586800 | 0.74 | 0.03 | 4.23 | 0.72 | 0.75 | 0.72 | 207710 |
| 1716500400 | 0.71 | -0.03 | -4.05 | 0.75 | 0.75 | 0.71 | 580258 |
| 1716414000 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.74 | 145006 |
| 1716327600 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 303557 |
| 1715982000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.78 | 0.74 | 347109 |
| 1715895600 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 300738 |
| 1715809200 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 285508 |
| 1715722800 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 221283 |
| 1715636400 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 223150 |
| 1715377200 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.76 | 436875 |
| 1715290800 | 0.77 | -0.01 | -1.28 | 0.8 | 0.8 | 0.75 | 1335071 |
| 1715204400 | 0.78 | 0.02 | 2.63 | 0.75 | 0.8 | 0.75 | 2266609 |
| 1715118000 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.74 | 184529 |
| 1715031600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.76 | 0.73 | 970536 |
| 1714772400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.7 | 536963 |
| 1714686000 | 0.71 | 0 | 0.00 | 0.74 | 0.76 | 0.71 | 1288049 |
| 1714599600 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.7 | 614399 |
| 1714513200 | 0.73 | 0.01 | 1.39 | 0.73 | 0.76 | 0.72 | 1726920 |
| 1714426800 | 0.72 | 0.01 | 1.41 | 0.71 | 0.73 | 0.7 | 750113 |
| 1714167600 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.67 | 673243 |
| 1714081200 | 0.67 | 0.01 | 1.52 | 0.66 | 0.68 | 0.66 | 231513 |
| 1713994800 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 300022 |
| 1713908400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 259223 |
| 1713822000 | 0.67 | 0.01 | 1.52 | 0.65 | 0.67 | 0.65 | 106074 |
| 1713562800 | 0.66 | 0.01 | 1.54 | 0.66 | 0.67 | 0.65 | 84869 |
| 1713476400 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 136387 |
| 1713390000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 274884 |
| 1713303600 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 313707 |
| 1713217200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.67 | 360988 |
| 1712958000 | 0.68 | -0.02 | -2.86 | 0.71 | 0.71 | 0.68 | 408462 |
| 1712871600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6899999 | 226300 |
| 1712785200 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.68 | 536849 |
| 1712698800 | 0.68 | -0.01 | -1.45 | 0.7 | 0.71 | 0.68 | 335534 |
| 1712612400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 277730 |
| 1712353200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 342373 |
| 1712266800 | 0.6899999 | -0.05 | -6.76 | 0.72 | 0.72 | 0.68 | 841599 |
| 1712180400 | 0.74 | 0.07 | 10.45 | 0.67 | 0.78 | 0.67 | 1409273 |
| 1712094000 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.66 | 936947 |
| 1712007600 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 626393 |
| 1711662000 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 1047229 |
| 1711575600 | 0.64 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 275660 |
| 1711489200 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.61 | 1375319 |
| 1711402800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.64 | 262816 |
| 1711143600 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 101849 |
| 1711057200 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 243391 |
| 1710970800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 702412 |
| 1710884400 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 471340 |
| 1710798000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 307380 |
| 1710538800 | 0.65 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 583050 |
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
