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 | 0.0103 | 5.23108176739 | 0.1969 | 0.22 | 0.193 | 715041 | 0.20796298 | CS |
| 4 | 0.0003 | 0.144997583374 | 0.2069 | 0.2538 | 0.1911 | 1107202 | 0.22251316 | CS |
| 12 | -0.0773 | -27.1704745167 | 0.2845 | 0.3444 | 0.1911 | 1179439 | 0.26307439 | CS |
| 26 | -0.2078 | -50.0722891566 | 0.415 | 0.579 | 0.1911 | 3023642 | 0.35935005 | CS |
| 52 | -20.3603 | -98.9925853896 | 20.5675 | 21.7625 | 0.1911 | 7426075 | 2.1813186 | CS |
| 156 | -999.5428 | -99.9792748187 | 999.75 | 1185 | 0.1911 | 6154915 | 222.91514159 | CS |
| 260 | -999.5428 | -99.9792748187 | 999.75 | 1185 | 0.1911 | 6154915 | 222.91514159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 0.2044 | -0.0121 | -5.59 | 0.22 | 0.22 | 0.2011 | 515746 |
| 1725575400 | 0.2165 | 0.0156 | 7.77 | 0.2085 | 0.217 | 0.1976 | 670227 |
| 1725489000 | 0.2009 | -0.006 | -2.90 | 0.1989 | 0.203 | 0.1978 | 350754 |
| 1725402600 | 0.2069 | 0.009 | 4.55 | 0.1969 | 0.2079 | 0.193 | 1323437 |
| 1725057000 | 0.1979 | -0.0082 | -3.98 | 0.2052 | 0.2085 | 0.1971999 | 665736 |
| 1724970600 | 0.2061 | -0.005 | -2.37 | 0.2143 | 0.2143 | 0.2051 | 469835 |
| 1724884200 | 0.2111 | -0.0182 | -7.94 | 0.2336 | 0.234 | 0.206 | 871717 |
| 1724797800 | 0.2293 | -0.0069 | -2.92 | 0.25 | 0.25 | 0.2251 | 991081 |
| 1724711400 | 0.2362 | 0.0083 | 3.64 | 0.23 | 0.2442 | 0.2242 | 1403190 |
| 1724452200 | 0.2279 | -0.0035 | -1.51 | 0.235 | 0.238 | 0.22 | 876077 |
| 1724365800 | 0.2314 | -0.004 | -1.70 | 0.2359 | 0.238699 | 0.2253 | 773362 |
| 1724279400 | 0.2354 | 0.0064 | 2.79 | 0.2278 | 0.2438 | 0.2218 | 982227 |
| 1724193000 | 0.229 | -0.0174 | -7.06 | 0.2463 | 0.2538 | 0.2224 | 1277443 |
| 1724106600 | 0.2464 | 0.0164 | 7.13 | 0.232 | 0.2464 | 0.220601 | 3713824 |
| 1723847400 | 0.23 | 0.03 | 15.00 | 0.2 | 0.2324 | 0.1985 | 1832510 |
| 1723761000 | 0.2 | 0.002 | 1.01 | 0.2026 | 0.2049 | 0.194 | 792206 |
| 1723674600 | 0.198 | -0.0132 | -6.25 | 0.2145 | 0.214738 | 0.1953 | 555394 |
| 1723588200 | 0.2112 | 0.0143 | 7.26 | 0.2 | 0.2219 | 0.1911 | 1562008 |
| 1723501800 | 0.1969 | -0.0093 | -4.51 | 0.2069 | 0.2099 | 0.1922 | 1410060 |
| 1723242600 | 0.2062 | -0.0138 | -6.27 | 0.2268 | 0.2268 | 0.2025 | 1299660 |
| 1723156200 | 0.22 | -0.0058 | -2.57 | 0.22 | 0.2318 | 0.21 | 2462280 |
| 1723069800 | 0.2258 | -0.0055 | -2.38 | 0.24 | 0.24 | 0.22 | 936315 |
| 1722983400 | 0.2313 | 0.0022 | 0.96 | 0.2411 | 0.2459 | 0.2286 | 700570 |
| 1722897000 | 0.2291 | -0.0149 | -6.11 | 0.24 | 0.244 | 0.226 | 1168526 |
| 1722637800 | 0.244 | -0.0261 | -9.66 | 0.2711 | 0.2713999 | 0.2415 | 1281472 |
| 1722551400 | 0.2701 | -0.0077 | -2.77 | 0.281 | 0.2839999 | 0.2685 | 894077 |
| 1722465000 | 0.2778 | -0.0037 | -1.31 | 0.2834 | 0.2849 | 0.2721 | 840196 |
| 1722378600 | 0.2814999 | -0.0185 | -6.17 | 0.2984 | 0.3 | 0.281 | 732788 |
| 1722292200 | 0.3 | -0.0073 | -2.38 | 0.31 | 0.3138 | 0.2935 | 639855 |
| 1722033000 | 0.3073 | 0.0073 | 2.43 | 0.3023 | 0.3142 | 0.2912 | 737327 |
| 1721946600 | 0.3 | 0.0122 | 4.24 | 0.2822 | 0.308 | 0.2705 | 901388 |
| 1721860200 | 0.2878 | -0.001 | -0.35 | 0.29 | 0.2985 | 0.2804 | 1418052 |
| 1721773800 | 0.2888 | 0.0099 | 3.55 | 0.2776 | 0.29 | 0.2748 | 742577 |
| 1721687400 | 0.2789 | -0.017 | -5.75 | 0.2886 | 0.2886 | 0.2741 | 939042 |
| 1721428200 | 0.2959 | 0.0065 | 2.25 | 0.295 | 0.2959 | 0.27 | 1400589 |
| 1721341800 | 0.2894 | -0.0327 | -10.15 | 0.3158 | 0.3165 | 0.2837 | 1080585 |
| 1721255400 | 0.3221 | -0.001 | -0.31 | 0.326 | 0.3275 | 0.315 | 841929 |
| 1721169000 | 0.3231 | 0.0031 | 0.97 | 0.3121 | 0.335 | 0.3121 | 1453379 |
| 1721082600 | 0.32 | 0.0375001 | 13.27 | 0.2985 | 0.32 | 0.2844999 | 2458549 |
| 1720823400 | 0.2824999 | 0.0022999 | 0.82 | 0.2805 | 0.2865 | 0.28 | 652993 |
| 1720737000 | 0.2802 | 0.0019 | 0.68 | 0.28 | 0.284599 | 0.2761 | 723401 |
| 1720650600 | 0.2783 | 0.000401 | 0.14 | 0.2873 | 0.2873 | 0.2761 | 583199 |
| 1720564200 | 0.277899 | -0.000501 | -0.18 | 0.28 | 0.2839999 | 0.272501 | 697237 |
| 1720477800 | 0.2784 | -0.011901 | -4.10 | 0.29 | 0.3029 | 0.2771 | 1423095 |
| 1720218600 | 0.2903009 | 0.0047009 | 1.65 | 0.2836 | 0.295 | 0.2804 | 581928 |
| 1720040640 | 0.2856 | 0.0121 | 4.42 | 0.281 | 0.29 | 0.2752 | 584117 |
| 1719959400 | 0.2735 | -0.0072 | -2.57 | 0.29 | 0.2985999 | 0.2712 | 1598920 |
| 1719873000 | 0.2807 | -0.0019 | -0.67 | 0.281 | 0.29 | 0.2688 | 1210131 |
| 1719613800 | 0.2826 | 0 | 0.00 | 0.2826 | 0.2826 | 0.2826 | 0 |
| 1719527400 | 0.2826 | -0.0257 | -8.34 | 0.3106999 | 0.3106999 | 0.2819999 | 2160541 |
| 1719441000 | 0.3083 | 0.0103 | 3.46 | 0.3 | 0.3162 | 0.2975 | 1077915 |
| 1719354600 | 0.298 | -0.002 | -0.67 | 0.3031 | 0.307678 | 0.2965 | 748007 |
| 1719268200 | 0.3 | 0.0166 | 5.86 | 0.2944 | 0.3274 | 0.2827 | 1831132 |
| 1719009000 | 0.2834 | -0.0217 | -7.11 | 0.3209 | 0.3227 | 0.2834 | 1155398 |
| 1718922600 | 0.3051 | -0.0056 | -1.80 | 0.3049 | 0.3444 | 0.3 | 2668335 |
| 1718749800 | 0.3106999 | 0.0341999 | 12.37 | 0.279 | 0.3186 | 0.273236 | 2931643 |
| 1718663400 | 0.2765 | -0.0234 | -7.80 | 0.2844999 | 0.2937 | 0.27 | 1454619 |
| 1718404200 | 0.2999 | 0.0079 | 2.71 | 0.2977 | 0.303 | 0.2922 | 922349 |
| 1718317800 | 0.292 | -0.0161 | -5.23 | 0.3081 | 0.3081 | 0.2904 | 1151142 |
| 1718231400 | 0.3081 | 0.0019 | 0.62 | 0.3181 | 0.3197999 | 0.3047 | 812640 |
| 1718145000 | 0.3062 | -0.0138 | -4.31 | 0.31 | 0.3174 | 0.303 | 857015 |
| 1718058600 | 0.32 | 0.013 | 4.23 | 0.316 | 0.3281 | 0.305 | 989564 |
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
