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 | 0.01 | 5.88235294118 | 0.17 | 0.1851 | 0.1621 | 4045653 | 0.17227248 | CS |
| 4 | -0.0329 | -15.4532644434 | 0.2129 | 0.2545 | 0.151 | 8734750 | 0.19226533 | CS |
| 12 | 0.0137 | 8.23812387252 | 0.1663 | 0.2545 | 0.15 | 5699455 | 0.19793574 | CS |
| 26 | -0.16 | -47.0588235294 | 0.34 | 0.34 | 0.15 | 4075260 | 0.20544344 | CS |
| 52 | -1.11 | -86.0465116279 | 1.29 | 1.31 | 0.15 | 4450911 | 0.42349912 | CS |
| 156 | -32.055 | -99.4416007445 | 32.235 | 242.5 | 0.15 | 35965010 | 60.96677809 | CS |
| 260 | -19687.32 | -99.9990857143 | 19687.5 | 23675 | 0.15 | 23361087 | 187.58094726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 0.1751 | 0.0048 | 2.82 | 0.1746 | 0.1802999 | 0.171 | 3410376 |
| 1714775400 | 0.1703 | -0.0081 | -4.54 | 0.177 | 0.1850999 | 0.1701 | 4204430 |
| 1714689000 | 0.1784 | 0.0125 | 7.53 | 0.1687 | 0.1797999 | 0.1626 | 6582644 |
| 1714602600 | 0.1659 | 0.0012 | 0.73 | 0.1696 | 0.1696 | 0.1621 | 3319281 |
| 1714516200 | 0.1647 | -0.0047 | -2.77 | 0.17 | 0.17 | 0.163 | 2711536 |
| 1714429800 | 0.1694 | -0.0028 | -1.63 | 0.1724999 | 0.175 | 0.167 | 2941873 |
| 1714170600 | 0.1722 | -0.0035 | -1.99 | 0.1723 | 0.1763 | 0.169 | 2248349 |
| 1714084200 | 0.1757 | 0.0072 | 4.27 | 0.17 | 0.177 | 0.1625 | 4497147 |
| 1713997800 | 0.1685 | -0.0075 | -4.26 | 0.176 | 0.1784 | 0.1602 | 3813460 |
| 1713911400 | 0.176 | 0.0041 | 2.39 | 0.1694 | 0.184 | 0.167 | 5218109 |
| 1713825000 | 0.1719 | 0.0055 | 3.31 | 0.17 | 0.179 | 0.151 | 8036688 |
| 1713565800 | 0.1664 | 0.0024 | 1.46 | 0.1692 | 0.18 | 0.162 | 12040929 |
| 1713479400 | 0.164 | -0.008 | -4.65 | 0.1716 | 0.1716 | 0.1611 | 8183545 |
| 1713393000 | 0.1719999 | -0.018 | -9.47 | 0.19 | 0.19 | 0.1701 | 11417761 |
| 1713306600 | 0.19 | -0.0149 | -7.27 | 0.2039 | 0.2039 | 0.185 | 10543317 |
| 1713220200 | 0.2049 | -0.0179 | -8.03 | 0.2242 | 0.237 | 0.1979 | 24464122 |
| 1712961000 | 0.2228 | 0.0336 | 17.76 | 0.2 | 0.2545 | 0.1852 | 43888219 |
| 1712874600 | 0.1892 | -0.0108 | -5.40 | 0.1981999 | 0.2 | 0.183 | 5052107 |
| 1712788200 | 0.2 | -0.0002 | -0.10 | 0.1996 | 0.2136 | 0.1868 | 7034737 |
| 1712701800 | 0.2002 | -0.013 | -6.10 | 0.2129 | 0.214 | 0.1927 | 5086361 |
| 1712615400 | 0.2132 | -0.0188 | -8.10 | 0.235 | 0.235 | 0.2023 | 6861346 |
| 1712356200 | 0.232 | 0.031 | 15.42 | 0.2018 | 0.2355 | 0.198 | 15461860 |
| 1712269800 | 0.201 | -0.0025 | -1.23 | 0.2017 | 0.2049999 | 0.1907 | 2283483 |
| 1712183400 | 0.2034999 | 0.0030999 | 1.55 | 0.1941 | 0.2078 | 0.1868 | 1756167 |
| 1712097000 | 0.2004 | -0.0011 | -0.55 | 0.2039999 | 0.2049999 | 0.191 | 3672292 |
| 1712010600 | 0.2015 | -0.0021 | -1.03 | 0.208 | 0.21 | 0.1951 | 3495386 |
| 1711665000 | 0.2036 | -0.0064 | -3.05 | 0.2047 | 0.209 | 0.2 | 1780320 |
| 1711578600 | 0.21 | 0.0222 | 11.82 | 0.19 | 0.217 | 0.1821 | 5755922 |
| 1711492200 | 0.1878 | 0.0078 | 4.33 | 0.1912 | 0.1912 | 0.1739999 | 2294786 |
| 1711405800 | 0.18 | -0.006 | -3.23 | 0.19 | 0.19 | 0.1726 | 3208431 |
| 1711146600 | 0.186 | -0.0055 | -2.87 | 0.195 | 0.195 | 0.1806 | 2029955 |
| 1711060200 | 0.1915 | -0.0015 | -0.78 | 0.2012 | 0.2044999 | 0.1865 | 3306009 |
| 1710973800 | 0.193 | -0.0071 | -3.55 | 0.1998 | 0.2 | 0.187 | 2415716 |
| 1710887400 | 0.2001 | 0.0043 | 2.20 | 0.203 | 0.2049999 | 0.1951 | 1671632 |
| 1710801000 | 0.1958 | -0.0082 | -4.02 | 0.208 | 0.2098 | 0.191 | 1978108 |
| 1710541800 | 0.2039999 | -0.006 | -2.86 | 0.21 | 0.2138 | 0.2039999 | 1716185 |
| 1710455400 | 0.21 | -0.0024 | -1.13 | 0.2145 | 0.2148 | 0.2 | 1921568 |
| 1710369000 | 0.2124 | 0.0022 | 1.05 | 0.213 | 0.2178 | 0.2118 | 1613857 |
| 1710282600 | 0.2102 | 0.0036 | 1.74 | 0.2089 | 0.213 | 0.2049999 | 1715533 |
| 1710196200 | 0.2066 | 0.0046 | 2.28 | 0.207 | 0.208999 | 0.2 | 1840590 |
| 1709940600 | 0.202 | -0.027 | -11.79 | 0.23 | 0.231 | 0.2 | 4762176 |
| 1709854200 | 0.229 | 0.003 | 1.33 | 0.23 | 0.237 | 0.224701 | 4677967 |
| 1709767800 | 0.226 | -0.0035 | -1.53 | 0.23 | 0.2335 | 0.2225 | 2098160 |
| 1709681400 | 0.2295 | 0.0007 | 0.31 | 0.2282 | 0.232 | 0.2101 | 3173021 |
| 1709595000 | 0.2288 | 0.0018 | 0.79 | 0.2391 | 0.2393 | 0.2177 | 5053772 |
| 1709335800 | 0.227 | 0.0096 | 4.42 | 0.2176 | 0.2299 | 0.2132 | 4081710 |
| 1709249400 | 0.2174 | -0.0026 | -1.18 | 0.22 | 0.226 | 0.2106 | 2183820 |
| 1709163000 | 0.22 | 0.002 | 0.92 | 0.2216 | 0.229 | 0.21 | 4778083 |
| 1709076600 | 0.218 | 0.0252 | 13.07 | 0.1928 | 0.225 | 0.1928 | 8578135 |
| 1708990200 | 0.1928 | 0.0029 | 1.53 | 0.1883 | 0.1969 | 0.1835 | 2480110 |
| 1708731000 | 0.1899 | 0.0099 | 5.50 | 0.1742 | 0.19 | 0.165 | 4147202 |
| 1708644600 | 0.18 | -0.0123 | -6.40 | 0.1863 | 0.1963 | 0.167 | 4837779 |
| 1708558200 | 0.1923 | 0.0066 | 3.55 | 0.185 | 0.1983 | 0.17 | 3886374 |
| 1708471800 | 0.1857 | -0.0182 | -8.93 | 0.2149 | 0.2183 | 0.178 | 7745202 |
| 1708126200 | 0.2039 | 0.0256001 | 14.36 | 0.1782 | 0.2049 | 0.175 | 11101960 |
| 1708039800 | 0.1782999 | 0.0187999 | 11.79 | 0.1606 | 0.1784 | 0.158 | 7463040 |
| 1707953400 | 0.1595 | -0.0021 | -1.30 | 0.1647 | 0.1647 | 0.15 | 4717699 |
| 1707867000 | 0.1616 | 0.0014 | 0.87 | 0.1663 | 0.168 | 0.1603999 | 3328024 |
| 1707780600 | 0.1602 | -0.0005 | -0.31 | 0.1618 | 0.1645 | 0.16 | 4385719 |
| 1707521400 | 0.1607 | -0.0028 | -1.71 | 0.1674 | 0.1674 | 0.1588 | 2854675 |
| 1707435000 | 0.1635 | 0.0026001 | 1.62 | 0.1605 | 0.1635 | 0.1595 | 2109283 |
| 1707348600 | 0.1608999 | -0.0008 | -0.49 | 0.1616 | 0.1617 | 0.159 | 1776331 |
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
