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 | 0.04 | 10.2564102564 | 0.39 | 0.435 | 0.38 | 105178 | 0.39728185 | CS |
| 4 | 0.045 | 11.6883116883 | 0.385 | 0.435 | 0.36 | 85527 | 0.39621667 | CS |
| 12 | 0.005 | 1.17647058824 | 0.425 | 0.53 | 0.36 | 81469 | 0.42025745 | CS |
| 26 | 0.05 | 13.1578947368 | 0.38 | 0.53 | 0.35 | 78538 | 0.41880971 | CS |
| 52 | -0.12 | -21.8181818182 | 0.55 | 0.75 | 0.35 | 59779 | 0.46181904 | CS |
| 156 | -2.86 | -86.9300911854 | 3.29 | 4.05 | 0.35 | 68949 | 1.61071354 | CS |
| 260 | 0.115 | 36.5079365079 | 0.315 | 4.05 | 0.25 | 76461 | 1.59005286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1715722800 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.38 | 114500 |
| 1715636400 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.395 | 8388 |
| 1715377200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 81500 |
| 1715290800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 45500 |
| 1715204400 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.385 | 276000 |
| 1715118000 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.385 | 86500 |
| 1715031600 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.36 | 99800 |
| 1714772400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.38 | 71500 |
| 1714686000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.4 | 62000 |
| 1714599600 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.395 | 4600 |
| 1714513200 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 44000 |
| 1714426800 | 0.415 | 0.01 | 2.47 | 0.395 | 0.415 | 0.395 | 12108 |
| 1714167600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1714081200 | 0.405 | 0.025 | 6.58 | 0.39 | 0.415 | 0.38 | 313700 |
| 1713994800 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 10500 |
| 1713908400 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.365 | 41200 |
| 1713822000 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.37 | 60500 |
| 1713562800 | 0.4099999 | 0.0149999 | 3.80 | 0.415 | 0.415 | 0.4 | 14033 |
| 1713476400 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.375 | 245700 |
| 1713390000 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 4000 |
| 1713303600 | 0.385 | 0 | 0.00 | 0.4 | 0.4099999 | 0.38 | 150515 |
| 1713217200 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.375 | 12338 |
| 1712958000 | 0.395 | 0.005 | 1.28 | 0.405 | 0.405 | 0.395 | 9501 |
| 1712871600 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.38 | 19710 |
| 1712785200 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.4 | 112005 |
| 1712698800 | 0.415 | -0.03 | -6.74 | 0.45 | 0.45 | 0.4099999 | 16045 |
| 1712612400 | 0.445 | -0.005 | -1.11 | 0.44 | 0.45 | 0.44 | 20172 |
| 1712353200 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 23500 |
| 1712266800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.46 | 0.44 | 18812 |
| 1712180400 | 0.445 | -0.02 | -4.30 | 0.475 | 0.475 | 0.445 | 14570 |
| 1712094000 | 0.465 | 0.0550001 | 13.41 | 0.43 | 0.47 | 0.43 | 169975 |
| 1712007600 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 4833 |
| 1711662000 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4099999 | 8019 |
| 1711575600 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.4099999 | 159000 |
| 1711489200 | 0.43 | 0.0200001 | 4.88 | 0.425 | 0.43 | 0.425 | 3600 |
| 1711402800 | 0.4099999 | 0 | 0.00 | 0.42 | 0.43 | 0.4099999 | 20000 |
| 1711143600 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.4099999 | 9000 |
| 1711057200 | 0.425 | -0.005 | -1.16 | 0.445 | 0.445 | 0.425 | 8500 |
| 1710970800 | 0.43 | 0.015 | 3.61 | 0.43 | 0.435 | 0.42 | 156500 |
| 1710884400 | 0.415 | -0.01 | -2.35 | 0.435 | 0.435 | 0.4099999 | 18687 |
| 1710798000 | 0.425 | -0.015 | -3.41 | 0.445 | 0.455 | 0.425 | 51000 |
| 1710538800 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.435 | 125788 |
| 1710452400 | 0.45 | 0.005 | 1.12 | 0.455 | 0.46 | 0.44 | 84000 |
| 1710366000 | 0.445 | -0.01 | -2.20 | 0.465 | 0.465 | 0.445 | 26000 |
| 1710279600 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.455 | 5100 |
| 1710193200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 1150 |
| 1709937600 | 0.45 | -0.005 | -1.10 | 0.46 | 0.465 | 0.435 | 271050 |
| 1709851200 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.455 | 11605 |
| 1709764800 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.45 | 15000 |
| 1709678400 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.46 | 60500 |
| 1709592000 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.475 | 40304 |
| 1709332800 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.48 | 85000 |
| 1709246400 | 0.52 | 0.085 | 19.54 | 0.45 | 0.53 | 0.45 | 164268 |
| 1709160000 | 0.435 | 0.02 | 4.82 | 0.415 | 0.49 | 0.4099999 | 195834 |
| 1709073600 | 0.415 | 0.015 | 3.75 | 0.405 | 0.415 | 0.4 | 621714 |
| 1708987200 | 0.4 | -0.015 | -3.61 | 0.435 | 0.435 | 0.4 | 6987 |
| 1708728000 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.415 | 301085 |
| 1708641600 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 38500 |
| 1708555200 | 0.4099999 | 0.0049999 | 1.23 | 0.425 | 0.425 | 0.4099999 | 36000 |
| 1708468800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.415 | 0.385 | 84900 |
| 1708123200 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 29568 |
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
