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 | 0.0152 | 18.5819070905 | 0.0818 | 0.0971 | 0.0721 | 185990 | 0.08389195 | CS |
| 4 | 0.007 | 7.77777777778 | 0.09 | 0.098 | 0.065 | 122283 | 0.08503271 | CS |
| 12 | 0.0494 | 103.781512605 | 0.0476 | 0.1046 | 0.0469 | 193800 | 0.08709839 | CS |
| 26 | 0.043 | 79.6296296296 | 0.054 | 0.1046 | 0.041 | 104617 | 0.08555212 | CS |
| 52 | -0.0252 | -20.6219312602 | 0.1222 | 0.1992 | 0.041 | 62486 | 0.08692641 | CS |
| 156 | -1.123 | -92.0491803279 | 1.22 | 1.46 | 0.041 | 40371 | 0.49539314 | CS |
| 260 | -0.103 | -51.5 | 0.2 | 3.99 | 0.041 | 59118 | 0.87975682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 0.097 | 0.0108 | 12.53 | 0.092 | 0.0971 | 0.092 | 412553 |
| 1717104540 | 0.0862 | 0.0007 | 0.82 | 0.0822 | 0.097 | 0.0822 | 195000 |
| 1717018020 | 0.0855 | -0.0002 | -0.23 | 0.0926 | 0.0926 | 0.0786 | 29150 |
| 1716931740 | 0.0857 | 0.0047 | 5.80 | 0.08 | 0.0857 | 0.0721 | 214110 |
| 1716585840 | 0.081 | -0.0043 | -5.04 | 0.0818 | 0.09 | 0.0749 | 305700 |
| 1716499740 | 0.0853 | 0.00355 | 4.34 | 0.0849 | 0.092 | 0.0749 | 377720 |
| 1716412800 | 0.08175 | 0.00615 | 8.13 | 0.07799 | 0.08175 | 0.07531 | 83668 |
| 1716326940 | 0.0756 | -0.0049 | -6.09 | 0.0788399 | 0.0788399 | 0.0756 | 801 |
| 1716240180 | 0.0805 | 0.0028 | 3.60 | 0.0743 | 0.0805 | 0.0743 | 3201 |
| 1715981340 | 0.0777 | 0.0026 | 3.46 | 0.065 | 0.0826 | 0.065 | 100525 |
| 1715894940 | 0.0751 | -0.00464 | -5.82 | 0.0765 | 0.0813 | 0.0717 | 28125 |
| 1715808000 | 0.07974 | -0.00526 | -6.19 | 0.08075 | 0.0847 | 0.0765 | 59800 |
| 1715722140 | 0.085 | 0.00073 | 0.87 | 0.0765 | 0.085 | 0.0765 | 57000 |
| 1715635200 | 0.08427 | -0.00107 | -1.25 | 0.0765 | 0.08616 | 0.0765 | 27845 |
| 1715376000 | 0.08534 | -0.00036 | -0.42 | 0.08911 | 0.08911 | 0.08 | 62490 |
| 1715289720 | 0.0857 | 0.0009 | 1.06 | 0.08 | 0.089 | 0.08 | 143807 |
| 1715203200 | 0.0848 | -0.0045 | -5.04 | 0.0844 | 0.09 | 0.0844 | 66645 |
| 1715117340 | 0.0893 | 0.0018 | 2.06 | 0.09 | 0.098 | 0.0856399 | 321788 |
| 1715030940 | 0.0875 | -0.0014 | -1.57 | 0.0822 | 0.0875 | 0.0822 | 16900 |
| 1714771740 | 0.0889 | -0.0039 | -4.20 | 0.09 | 0.091 | 0.08105 | 229107 |
| 1714685340 | 0.0927999 | 0.0177999 | 23.73 | 0.0801 | 0.0927999 | 0.0724 | 109500 |
| 1714598400 | 0.075 | 0.0047 | 6.69 | 0.07145 | 0.075 | 0.0702 | 5600 |
| 1714512600 | 0.0703 | 0.0032 | 4.77 | 0.0675 | 0.075 | 0.0675 | 127300 |
| 1714425720 | 0.0671 | 0.0007 | 1.05 | 0.0613 | 0.0709 | 0.0613 | 433200 |
| 1714166580 | 0.0664 | -0.0033 | -4.73 | 0.07286 | 0.07286 | 0.0664 | 10605 |
| 1714080300 | 0.0697 | -0.0084 | -10.76 | 0.067 | 0.0779 | 0.065 | 58700 |
| 1713994020 | 0.0781 | -0.00075 | -0.95 | 0.0779 | 0.08 | 0.07785 | 18500 |
| 1713907740 | 0.07885 | -0.00115 | -1.44 | 0.09 | 0.09 | 0.0709999 | 45800 |
| 1713821340 | 0.08 | -0.0165 | -17.10 | 0.09 | 0.09536 | 0.0751 | 237882 |
| 1713561900 | 0.0965 | -0.0055 | -5.39 | 0.103 | 0.103 | 0.095 | 400198 |
| 1713475500 | 0.1019999 | -0.0002 | -0.20 | 0.10427 | 0.10427 | 0.0973 | 113976 |
| 1713389100 | 0.1022 | -0.0002 | -0.20 | 0.1009 | 0.1033 | 0.1002 | 26395 |
| 1713302940 | 0.1024 | -0.0005 | -0.49 | 0.1019 | 0.1046 | 0.0985 | 132800 |
| 1713216000 | 0.1029 | 0.0071 | 7.41 | 0.097 | 0.1029 | 0.083 | 561357 |
| 1712957160 | 0.0958 | -0.0062 | -6.08 | 0.1 | 0.1023 | 0.0924 | 112980 |
| 1712870760 | 0.1019999 | 0.0129999 | 14.61 | 0.0872 | 0.1037 | 0.08685 | 437750 |
| 1712784000 | 0.089 | 0.0048 | 5.70 | 0.0856 | 0.089 | 0.0801999 | 359005 |
| 1712698140 | 0.0842 | -0.0083 | -8.97 | 0.0893 | 0.093 | 0.07958 | 403244 |
| 1712611200 | 0.0925 | -0.0013 | -1.39 | 0.09385 | 0.09413 | 0.09 | 62100 |
| 1712352000 | 0.0938 | -0.0028 | -2.90 | 0.096 | 0.0966 | 0.0864 | 191371 |
| 1712265780 | 0.0966 | 0.0075 | 8.42 | 0.0891 | 0.0966 | 0.0812 | 574390 |
| 1712179500 | 0.0891 | -0.0002 | -0.22 | 0.0874 | 0.1019 | 0.0842 | 526089 |
| 1712092980 | 0.0893 | 0.0078 | 9.57 | 0.07572 | 0.0893999 | 0.07244 | 1064751 |
| 1712006940 | 0.0815 | 0.0318 | 63.98 | 0.06 | 0.0861 | 0.05676 | 2231111 |
| 1711660800 | 0.0497 | -0.0023 | -4.42 | 0.0497 | 0.0497 | 0.0497 | 250 |
| 1711574580 | 0.052 | -0.00192 | -3.56 | 0.052 | 0.052 | 0.052 | 100 |
| 1711488540 | 0.05392 | 0.0037 | 7.37 | 0.05392 | 0.05392 | 0.05392 | 2000 |
| 1711401600 | 0.05022 | 0.00118 | 2.41 | 0.05022 | 0.05022 | 0.05022 | 100 |
| 1711142880 | 0.04904 | -0.00116 | -2.31 | 0.05476 | 0.05476 | 0.04904 | 900 |
| 1711056240 | 0.0502 | -0.00105 | -2.05 | 0.0502 | 0.0502 | 0.0502 | 200 |
| 1710970140 | 0.0512499 | 0.0001499 | 0.29 | 0.0512499 | 0.0512499 | 0.0512499 | 1002 |
| 1710883740 | 0.0511 | 0.0035 | 7.35 | 0.0479 | 0.0511 | 0.0479 | 4264 |
| 1710797340 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1710538140 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1710451740 | 0.0476 | -0.00625 | -11.61 | 0.0568 | 0.0568 | 0.0476 | 31327 |
| 1710365340 | 0.05385 | -0.00095 | -1.73 | 0.0569 | 0.0569 | 0.05385 | 45149 |
| 1710278940 | 0.0548 | 0.0052 | 10.48 | 0.0548 | 0.0548 | 0.0548 | 4000 |
| 1710192540 | 0.0496 | 0.00136 | 2.82 | 0.0476 | 0.0496 | 0.0469 | 1720 |
| 1709936760 | 0.04824 | 0 | 0.00 | 0.04824 | 0.04824 | 0.04824 | 0 |
| 1709850360 | 0.04824 | 0.00454 | 10.39 | 0.0467 | 0.04824 | 0.045 | 1100 |
| 1709764020 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1709677620 | 0.0437 | -0.00245 | -5.31 | 0.048 | 0.048 | 0.0437 | 880 |
| 1709591040 | 0.0461499 | 0 | 0.00 | 0.0461499 | 0.0461499 | 0.0461499 | 0 |
| 1709331840 | 0.0461499 | 0 | 0.00 | 0.0461499 | 0.0461499 | 0.0461499 | 0 |
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
