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 | 0.0144 | 2.86111663024 | 0.5033 | 0.518 | 0.461 | 156126 | 0.49947484 | CS |
| 4 | -0.0548 | -9.57205240175 | 0.5725 | 0.667 | 0.461 | 285902 | 0.55846224 | CS |
| 12 | -5.5723 | -91.4991789819 | 6.09 | 12 | 0.461 | 3088276 | 2.51815377 | CS |
| 26 | -4.5823 | -89.8490196078 | 5.1 | 12 | 0.461 | 2382551 | 3.788058 | CS |
| 52 | -44.1823 | -98.8418344519 | 44.7 | 68.4 | 0.461 | 1343207 | 4.38664716 | CS |
| 156 | -127.2823 | -99.594913928 | 127.8 | 155.4 | 0.461 | 1013977 | 4.990045 | CS |
| 260 | -127.2823 | -99.594913928 | 127.8 | 155.4 | 0.461 | 1013977 | 4.990045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 0.508 | 0.014 | 2.83 | 0.49 | 0.508 | 0.461 | 227657 |
| 1728685800 | 0.494 | -0.003 | -0.60 | 0.4821 | 0.498 | 0.4703 | 136599 |
| 1728599400 | 0.497 | -0.0026 | -0.52 | 0.49 | 0.503 | 0.48 | 135486 |
| 1728513000 | 0.4996 | 0.0051 | 1.03 | 0.5 | 0.5049 | 0.4903 | 105828 |
| 1728426600 | 0.4945 | -0.0088 | -1.75 | 0.5033 | 0.518 | 0.49 | 175059 |
| 1728340200 | 0.5033 | -0.0003 | -0.06 | 0.524 | 0.524 | 0.5021 | 90105 |
| 1728081000 | 0.5036 | 0.0036 | 0.72 | 0.523 | 0.523 | 0.5 | 52616 |
| 1727994600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.54 | 0.497449 | 258982 |
| 1727908200 | 0.51 | -0.0106 | -2.04 | 0.52 | 0.52 | 0.495 | 186664 |
| 1727821800 | 0.5205999 | -0.0224 | -4.13 | 0.5598999 | 0.5598999 | 0.4994 | 350010 |
| 1727735400 | 0.543 | -0.007 | -1.27 | 0.5748 | 0.5748 | 0.5201 | 147852 |
| 1727476200 | 0.55 | -0.0062 | -1.11 | 0.56 | 0.568799 | 0.545 | 118305 |
| 1727389800 | 0.5562 | -0.0038 | -0.68 | 0.6101 | 0.6101 | 0.5511 | 199652 |
| 1727303400 | 0.56 | 0.004 | 0.72 | 0.5689999 | 0.5699 | 0.5469 | 136774 |
| 1727217000 | 0.556 | 0.021 | 3.93 | 0.5692 | 0.5724 | 0.541 | 129526 |
| 1727130600 | 0.535 | -0.015 | -2.73 | 0.541 | 0.58 | 0.53 | 211463 |
| 1726871400 | 0.55 | -0.049 | -8.18 | 0.614 | 0.614 | 0.5447999 | 412346 |
| 1726785000 | 0.599 | -0.001 | -0.17 | 0.619 | 0.6415 | 0.5699999 | 413480 |
| 1726698600 | 0.6 | 0.0330001 | 5.82 | 0.6 | 0.667 | 0.535 | 2055879 |
| 1726612200 | 0.5669999 | 0.0049999 | 0.89 | 0.5725 | 0.588 | 0.5614 | 173748 |
| 1726525800 | 0.562 | -0.018 | -3.10 | 0.5699999 | 0.58 | 0.56 | 125326 |
| 1726266600 | 0.58 | -0.005001 | -0.85 | 0.588 | 0.6178 | 0.56 | 240412 |
| 1726180200 | 0.585001 | 0.024001 | 4.28 | 0.56 | 0.61 | 0.56 | 241758 |
| 1726093800 | 0.561 | -0.0001 | -0.02 | 0.5455 | 0.58 | 0.538 | 167425 |
| 1726007400 | 0.5611 | -0.0039 | -0.69 | 0.589 | 0.59 | 0.56 | 111073 |
| 1725921000 | 0.5649999 | 0.0049999 | 0.89 | 0.56 | 0.5830999 | 0.52 | 161130 |
| 1725661800 | 0.56 | -0.0231 | -3.96 | 0.5899 | 0.5899 | 0.5302 | 286130 |
| 1725575400 | 0.5830999 | -0.0099 | -1.67 | 0.609 | 0.609 | 0.5705 | 191365 |
| 1725489000 | 0.593 | -0.002 | -0.34 | 0.607 | 0.61 | 0.5742 | 232922 |
| 1725402600 | 0.595 | -0.05 | -7.75 | 0.6464 | 0.6677999 | 0.583 | 322197 |
| 1725057000 | 0.645 | 0.0025 | 0.39 | 0.65 | 0.6742 | 0.6448 | 149603 |
| 1724970600 | 0.6425 | -0.034 | -5.03 | 0.67 | 0.6805 | 0.64 | 376343 |
| 1724884200 | 0.6765 | -0.0285 | -4.04 | 0.7 | 0.7 | 0.6745 | 340826 |
| 1724797800 | 0.705 | -0.043 | -5.75 | 0.71 | 0.74 | 0.6868 | 522754 |
| 1724711400 | 0.748 | 0.038 | 5.35 | 0.71 | 0.748 | 0.68 | 1081284 |
| 1724452200 | 0.71 | -0.038 | -5.08 | 0.7329 | 0.7479 | 0.68 | 789850 |
| 1724365800 | 0.748 | 0.075 | 11.14 | 0.704 | 0.76 | 0.68 | 2322614 |
| 1724279400 | 0.673 | 0.038 | 5.98 | 0.7 | 0.7999 | 0.658 | 5575696 |
| 1724193000 | 0.635 | -0.007 | -1.09 | 0.639 | 0.6459 | 0.616 | 11013812 |
| 1724106600 | 0.642 | 0.012 | 1.90 | 0.6421 | 0.67 | 0.621 | 443818 |
| 1723847400 | 0.63 | -0.0349 | -5.25 | 0.665 | 0.7 | 0.63 | 494728 |
| 1723761000 | 0.6649 | -0.025 | -3.62 | 0.6525 | 0.6999 | 0.63 | 496036 |
| 1723674600 | 0.6899 | -0.0101 | -1.44 | 0.6 | 0.6899 | 0.6 | 764788 |
| 1723588200 | 0.7 | 0.02 | 2.94 | 0.7099 | 0.788 | 0.6363 | 2118681 |
| 1723501800 | 0.68 | 0.007 | 1.04 | 0.685 | 0.7668 | 0.6 | 3288662 |
| 1723242600 | 0.673 | 0.1692 | 33.58 | 0.5111 | 0.978 | 0.5096 | 36393648 |
| 1723156200 | 0.5038 | -0.0363 | -6.72 | 0.5629999 | 0.5629999 | 0.492 | 524734 |
| 1723069800 | 0.5401 | -0.0297 | -5.21 | 0.6051 | 0.6051 | 0.53 | 577701 |
| 1722983400 | 0.5698 | -0.0002 | -0.04 | 0.6 | 0.61 | 0.56 | 618482 |
| 1722897000 | 0.5699999 | -0.09101 | -13.77 | 0.5891 | 0.6139 | 0.561 | 895288 |
| 1722637800 | 0.66101 | -0.11809 | -15.16 | 0.7469 | 0.7469 | 0.651 | 1141849 |
| 1722551400 | 0.7791 | -0.0165 | -2.07 | 0.81 | 0.839 | 0.743 | 1264880 |
| 1722465000 | 0.7956 | 0.0256 | 3.32 | 0.779 | 0.8317 | 0.7447 | 1354579 |
| 1722378600 | 0.77 | -0.13 | -14.44 | 0.88 | 0.8804 | 0.7425 | 1955443 |
| 1722292200 | 0.9 | -0.13 | -12.62 | 1 | 1.0099 | 0.88 | 2132894 |
| 1722033000 | 1.03 | -0.11 | -9.65 | 1.1399999 | 1.143 | 1.01 | 2270160 |
| 1721946600 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.25 | 1.08 | 3571038 |
| 1721860200 | 1.17 | -3.8 | -76.46 | 1.3 | 1.35 | 1.08 | 16054519 |
| 1721773800 | 4.97 | 3.35 | 206.79 | 6.09 | 12 | 4.3201 | 75875779 |
| 1721687400 | 1.62 | -0.21 | -11.48 | 1.77 | 1.7967 | 1.56 | 178961 |
| 1721428200 | 1.83 | -0.02 | -1.08 | 1.89 | 1.908 | 1.76 | 33673 |
| 1721341800 | 1.85 | -0.17 | -8.42 | 2.1 | 2.12 | 1.6 | 127315 |
| 1721255400 | 2.02 | -0.33 | -14.04 | 2.35 | 2.39 | 2 | 169034 |
| 1721169000 | 2.35 | -0.15 | -6.00 | 2.61 | 2.6469999 | 2.35 | 87120 |
| 1721082600 | 2.5 | -0.56 | -18.30 | 2.61 | 2.7403 | 2.4 | 96807 |
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
