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 | 0.042 | 5.73144104803 | 0.7328 | 0.7748 | 0.6862 | 647028 | 0.72077128 | CS |
| 4 | 0.1298 | 20.1240310078 | 0.645 | 0.88 | 0.64 | 1445254 | 0.76970658 | CS |
| 12 | 0.3042 | 64.6408839779 | 0.4706 | 0.88 | 0.4376 | 833675 | 0.6636873 | CS |
| 26 | 0.2749 | 54.9909981996 | 0.4999 | 0.88 | 0.4 | 816193 | 0.57056478 | CS |
| 52 | -0.0968 | -11.1060119321 | 0.8716 | 0.9159 | 0.4 | 633998 | 0.60188587 | CS |
| 156 | -0.4652 | -37.5161290323 | 1.24 | 1.44 | 0.4 | 572283 | 0.80874446 | CS |
| 260 | 0.2404 | 44.9850299401 | 0.5344 | 2.82 | 0.2551 | 880311 | 1.04395019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 0.7543 | 0.0403 | 5.64 | 0.7036 | 0.7562 | 0.7036 | 609584 |
| 1713997800 | 0.714 | -0.0037 | -0.52 | 0.706 | 0.72 | 0.7019 | 312565 |
| 1713911400 | 0.7177 | 0.0216 | 3.10 | 0.6899999 | 0.7238 | 0.6899999 | 534797 |
| 1713825000 | 0.6961 | -0.0493 | -6.61 | 0.7 | 0.717 | 0.6862 | 1227614 |
| 1713565800 | 0.7453999 | 0.0072999 | 0.99 | 0.7328 | 0.7544999 | 0.7315 | 545279 |
| 1713479400 | 0.7381 | -0.0127 | -1.69 | 0.7648 | 0.7648 | 0.7348 | 419635 |
| 1713393000 | 0.7508 | -0.0032 | -0.42 | 0.7715 | 0.7786 | 0.7406 | 928028 |
| 1713306600 | 0.754 | 0.0058 | 0.78 | 0.743 | 0.77 | 0.7122 | 1456392 |
| 1713220200 | 0.7482 | -0.0171 | -2.23 | 0.7631 | 0.7631 | 0.7116 | 2052902 |
| 1712961000 | 0.7653 | -0.0241 | -3.05 | 0.8179999 | 0.84 | 0.75 | 2537224 |
| 1712874600 | 0.7894 | 0.0069 | 0.88 | 0.78 | 0.7895 | 0.77 | 1326011 |
| 1712788200 | 0.7825 | -0.0045 | -0.57 | 0.7778 | 0.7865 | 0.76005 | 1406423 |
| 1712701800 | 0.787 | -0.022 | -2.72 | 0.8394 | 0.8394 | 0.7701 | 1608776 |
| 1712615400 | 0.809 | -0.001 | -0.12 | 0.85 | 0.85 | 0.761 | 2559577 |
| 1712356200 | 0.81 | 0.0465 | 6.09 | 0.7537 | 0.86 | 0.7174 | 1923041 |
| 1712269800 | 0.7635 | -0.0465 | -5.74 | 0.83 | 0.83 | 0.74 | 2000235 |
| 1712183400 | 0.81 | 0.055 | 7.28 | 0.7699 | 0.88 | 0.765 | 2075661 |
| 1712097000 | 0.755 | -0.0012 | -0.16 | 0.7611 | 0.79 | 0.73 | 1312883 |
| 1712010600 | 0.7562 | 0.1332 | 21.38 | 0.645 | 0.7562 | 0.64 | 2326581 |
| 1711665000 | 0.623 | 0.0336 | 5.70 | 0.5985 | 0.6234 | 0.591 | 981007 |
| 1711578600 | 0.5894 | 0.0045 | 0.77 | 0.582 | 0.5998 | 0.582 | 387923 |
| 1711492200 | 0.5849 | 0.0025 | 0.43 | 0.6 | 0.6 | 0.578 | 262735 |
| 1711405800 | 0.5824 | 0.0104001 | 1.82 | 0.5827 | 0.592699 | 0.571101 | 440219 |
| 1711146600 | 0.5719999 | -0.0107 | -1.84 | 0.5799 | 0.59 | 0.5695 | 451681 |
| 1711060200 | 0.5827 | -0.0117 | -1.97 | 0.6 | 0.61 | 0.5701 | 868482 |
| 1710973800 | 0.5944 | 0.0334 | 5.95 | 0.5556 | 0.5948 | 0.5556 | 541475 |
| 1710887400 | 0.561 | -0.018 | -3.11 | 0.5760999 | 0.5763 | 0.55 | 485843 |
| 1710801000 | 0.579 | -0.018 | -3.02 | 0.5993 | 0.5993 | 0.5635 | 577139 |
| 1710541800 | 0.597 | 0.0292 | 5.14 | 0.585 | 0.6 | 0.5709999 | 660691 |
| 1710455400 | 0.5678 | -0.0217 | -3.68 | 0.5914 | 0.62 | 0.5601 | 949657 |
| 1710369000 | 0.5895 | 0.0485 | 8.96 | 0.5392 | 0.5897 | 0.53 | 1399728 |
| 1710282600 | 0.541 | -0.0085 | -1.55 | 0.535 | 0.5495 | 0.53 | 548052 |
| 1710196200 | 0.5495 | 0.0341 | 6.62 | 0.5139 | 0.5699999 | 0.5135 | 1271158 |
| 1709940600 | 0.5154 | 0.0055 | 1.08 | 0.515 | 0.52 | 0.4976 | 638544 |
| 1709854200 | 0.5099 | 0.0079 | 1.57 | 0.5087 | 0.51 | 0.4952 | 618361 |
| 1709767800 | 0.502 | 0.0045 | 0.90 | 0.513 | 0.513 | 0.4952 | 835340 |
| 1709681400 | 0.4975 | 0.0052 | 1.06 | 0.5 | 0.51275 | 0.495 | 558715 |
| 1709595000 | 0.4923 | 0.0098 | 2.03 | 0.49 | 0.5 | 0.475 | 1101154 |
| 1709335800 | 0.4825 | 0.0256 | 5.60 | 0.469 | 0.4847 | 0.46 | 639763 |
| 1709249400 | 0.4569 | 0.005 | 1.11 | 0.4598 | 0.4697 | 0.452 | 262846 |
| 1709163000 | 0.4519 | 0.0064 | 1.44 | 0.4456 | 0.4539 | 0.445 | 236370 |
| 1709076600 | 0.4455 | 0.0045 | 1.02 | 0.445 | 0.4546 | 0.445 | 300231 |
| 1708990200 | 0.441 | -0.0116 | -2.56 | 0.449 | 0.4499 | 0.4376 | 367158 |
| 1708731000 | 0.4526 | 0.0098 | 2.21 | 0.4549 | 0.4623 | 0.4435 | 216010 |
| 1708644600 | 0.4428 | -0.018 | -3.91 | 0.46 | 0.465 | 0.4421 | 747777 |
| 1708558200 | 0.4608 | -0.0042 | -0.90 | 0.4626 | 0.4699 | 0.46 | 186678 |
| 1708471800 | 0.465 | -0.012 | -2.52 | 0.47 | 0.48018 | 0.4595 | 465790 |
| 1708126200 | 0.477 | -0.003 | -0.63 | 0.48 | 0.480168 | 0.4705 | 239149 |
| 1708039800 | 0.48 | 0.0285 | 6.31 | 0.4557 | 0.482 | 0.4557 | 461335 |
| 1707953400 | 0.4515 | -0.0071 | -1.55 | 0.4586 | 0.459 | 0.45 | 405351 |
| 1707867000 | 0.4586 | -0.0141 | -2.98 | 0.46 | 0.4701 | 0.453 | 477413 |
| 1707780600 | 0.4727 | 0.0118 | 2.56 | 0.4798 | 0.4798 | 0.46 | 245966 |
| 1707521400 | 0.4609 | 0.0045 | 0.99 | 0.46 | 0.4629 | 0.45 | 435792 |
| 1707435000 | 0.4564 | 0.0014 | 0.31 | 0.455 | 0.4591 | 0.4514 | 257813 |
| 1707348600 | 0.455 | -0.0106 | -2.28 | 0.463 | 0.468 | 0.453 | 271511 |
| 1707262200 | 0.4656 | 0.0047 | 1.02 | 0.46 | 0.46989 | 0.46 | 154536 |
| 1707175800 | 0.4609 | -0.015 | -3.15 | 0.469 | 0.475 | 0.46 | 452811 |
| 1706916600 | 0.4759 | -0.0042 | -0.87 | 0.4706 | 0.4799 | 0.465 | 465478 |
| 1706830200 | 0.4801 | 0.0051 | 1.07 | 0.4848 | 0.4853 | 0.4751 | 561492 |
| 1706743800 | 0.475 | -0.0175 | -3.55 | 0.49 | 0.4949 | 0.463 | 594257 |
| 1706657400 | 0.4925 | 0.0038 | 0.78 | 0.4801 | 0.4925 | 0.4715 | 508517 |
| 1706571000 | 0.4887 | 0.0096 | 2.00 | 0.49 | 0.4944 | 0.48 | 658273 |
| 1706311800 | 0.4791 | -0.0005 | -0.10 | 0.4845 | 0.4845 | 0.47 | 288183 |
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
