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 | 0.0602 | 9.87208920958 | 0.6098 | 0.77 | 0.6 | 190361 | 0.69516455 | CS |
| 4 | -0.1475 | -18.0428134557 | 0.8175 | 0.8282 | 0.6 | 268239 | 0.70268998 | CS |
| 12 | -0.83 | -55.3333333333 | 1.5 | 1.996 | 0.6 | 1087633 | 1.24921184 | CS |
| 26 | -1.44 | -68.2464454976 | 2.11 | 3.92 | 0.6 | 2245413 | 1.93964462 | CS |
| 52 | -6.7 | -90.9090909091 | 7.37 | 8.8 | 0.6 | 1800065 | 2.81013299 | CS |
| 156 | -122.93 | -99.4579288026 | 123.6 | 135.4 | 0.6 | 1890143 | 33.6443921 | CS |
| 260 | -6.366 | -90.4775440591 | 7.036 | 353.598 | 0.6 | 2956404 | 63.31970515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 0.675 | -0.0448 | -6.22 | 0.72 | 0.72 | 0.655 | 171356 |
| 1714084200 | 0.7198 | -0.0402 | -5.29 | 0.7524 | 0.7524 | 0.7014 | 76855 |
| 1713997800 | 0.76 | 0.0205 | 2.77 | 0.7307 | 0.77 | 0.73 | 195331 |
| 1713911400 | 0.7395 | 0.0896 | 13.79 | 0.66 | 0.7447 | 0.66 | 228578 |
| 1713825000 | 0.6499 | 0.0126 | 1.98 | 0.6478 | 0.65 | 0.6167 | 127001 |
| 1713565800 | 0.6373 | 0.0177 | 2.86 | 0.6098 | 0.6402 | 0.6 | 326376 |
| 1713479400 | 0.6196 | -0.0185 | -2.90 | 0.65 | 0.6552 | 0.60101 | 151005 |
| 1713393000 | 0.6381 | -0.018 | -2.74 | 0.6866 | 0.6866 | 0.631 | 93772 |
| 1713306600 | 0.6561 | -0.0609 | -8.49 | 0.73 | 0.73 | 0.6425999 | 282579 |
| 1713220200 | 0.717 | 0.0032 | 0.45 | 0.735 | 0.735 | 0.6902 | 237827 |
| 1712961000 | 0.7138 | 0.0238001 | 3.45 | 0.6975 | 0.77 | 0.68 | 371858 |
| 1712874600 | 0.6899999 | -0.0327 | -4.52 | 0.7309 | 0.7309 | 0.68 | 90809 |
| 1712788200 | 0.7227 | -0.0708 | -8.92 | 0.7873 | 0.7873 | 0.7101 | 273405 |
| 1712701800 | 0.7935 | 0.0635 | 8.70 | 0.74 | 0.8282 | 0.7118 | 697032 |
| 1712615400 | 0.73 | 0.0452 | 6.60 | 0.7078 | 0.7638 | 0.6713 | 401161 |
| 1712356200 | 0.6848 | 0.0288 | 4.39 | 0.659 | 0.739899 | 0.65 | 566328 |
| 1712269800 | 0.656 | 0.027 | 4.29 | 0.6375 | 0.671 | 0.629 | 231595 |
| 1712183400 | 0.629 | -0.0613 | -8.88 | 0.6899999 | 0.6903 | 0.6001 | 486955 |
| 1712097000 | 0.6903 | -0.0477 | -6.46 | 0.713 | 0.7349 | 0.6815 | 193493 |
| 1712010600 | 0.738 | -0.0501 | -6.36 | 0.8175 | 0.8175 | 0.7000999 | 229414 |
| 1711665000 | 0.7881 | 0.012 | 1.55 | 0.7784 | 0.83 | 0.76 | 317734 |
| 1711578600 | 0.7761 | 0.0692 | 9.79 | 0.7235 | 0.791 | 0.701 | 353778 |
| 1711492200 | 0.7069 | -0.0331 | -4.47 | 0.75 | 0.76 | 0.7 | 279908 |
| 1711405800 | 0.74 | 0.06 | 8.82 | 0.6874 | 0.7509 | 0.6733 | 453592 |
| 1711146600 | 0.68 | -0.0018 | -0.26 | 0.68 | 0.6937 | 0.661 | 295684 |
| 1711060200 | 0.6818 | -0.0942 | -12.14 | 0.7886 | 0.7998 | 0.625 | 839231 |
| 1710973800 | 0.776 | -0.0478 | -5.80 | 0.8199999 | 0.8686 | 0.73 | 794936 |
| 1710887400 | 0.8238 | -0.0815 | -9.00 | 0.91 | 0.91 | 0.79 | 497149 |
| 1710801000 | 0.9053 | 0.0153 | 1.72 | 0.9501 | 0.9501 | 0.8694 | 309241 |
| 1710541800 | 0.89 | -0.11 | -11.00 | 0.98 | 1.01 | 0.89 | 685795 |
| 1710455400 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.9702 | 300819 |
| 1710369000 | 1.06 | -0.01 | -0.93 | 1.05 | 1.07 | 1.01 | 310860 |
| 1710282600 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1399999 | 1.07 | 224234 |
| 1710196200 | 1.1 | -0.01 | -0.90 | 1.15 | 1.1595 | 1.1 | 126129 |
| 1709940600 | 1.11 | -0.09 | -7.50 | 1.2 | 1.2 | 1.09 | 341133 |
| 1709854200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2899 | 1.16 | 192109 |
| 1709767800 | 1.19 | 0.01 | 0.85 | 1.1299999 | 1.19 | 1.1299999 | 92441 |
| 1709681400 | 1.18 | -0.03 | -2.48 | 1.24 | 1.24 | 1.16 | 97935 |
| 1709595000 | 1.21 | -0.06 | -4.72 | 1.31 | 1.31 | 1.19 | 141626 |
| 1709335800 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3068 | 1.21 | 215225 |
| 1709249400 | 1.29 | 0.09 | 7.50 | 1.2 | 1.3899999 | 1.1747 | 375687 |
| 1709163000 | 1.2 | 0.14 | 13.21 | 1.06 | 1.2 | 1.05 | 466987 |
| 1709076600 | 1.06 | -0.01 | -0.93 | 1.05 | 1.06 | 1.02 | 219550 |
| 1708990200 | 1.07 | -0.08 | -6.96 | 1.15 | 1.15 | 1.05 | 427015 |
| 1708731000 | 1.15 | -0.06 | -4.96 | 1.28 | 1.29 | 1.05 | 8476566 |
| 1708644600 | 1.21 | -0.07 | -5.47 | 1.25 | 1.27 | 1.18 | 189214 |
| 1708558200 | 1.28 | 0.04 | 3.23 | 1.26 | 1.3 | 1.2401 | 126783 |
| 1708471800 | 1.24 | -0.15 | -10.79 | 1.42 | 1.42 | 1.21 | 157133 |
| 1708126200 | 1.3899999 | -0.07 | -4.79 | 1.47 | 1.47 | 1.3635 | 215879 |
| 1708039800 | 1.46 | 0.34 | 30.36 | 1.1399999 | 1.5 | 1.1389 | 726204 |
| 1707953400 | 1.12 | -0.06 | -5.08 | 1.19 | 1.2113 | 1.11 | 328317 |
| 1707867000 | 1.18 | -0.1 | -7.81 | 1.23 | 1.24 | 1.15 | 297247 |
| 1707780600 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3 | 1.21 | 446172 |
| 1707521400 | 1.32 | -0.1 | -7.17 | 1.33 | 1.43 | 1.25 | 412060 |
| 1707435000 | 1.422 | 0.09 | 7.08 | 1.48 | 1.996 | 1.4 | 1436651 |
| 1707348600 | 1.328 | -0.07 | -4.73 | 1.3939999 | 1.3939999 | 1.322 | 77840 |
| 1707262200 | 1.3939999 | -0.01 | -0.85 | 1.38 | 1.406 | 1.3 | 125794 |
| 1707175800 | 1.406 | 0.06 | 4.30 | 1.3539999 | 1.406 | 1.348 | 121919 |
| 1706916600 | 1.348 | -0.06 | -4.40 | 1.5 | 1.5 | 1.33 | 151376 |
| 1706830200 | 1.41 | 0.05 | 3.37 | 1.4 | 1.418 | 1.3 | 229414 |
| 1706743800 | 1.3639999 | -0.2 | -13.01 | 1.57 | 1.592 | 1.27 | 465946 |
| 1706657400 | 1.568 | -0.23 | -12.79 | 1.6 | 1.768 | 1.52 | 237071 |
| 1706571000 | 1.798 | -0.07 | -3.54 | 1.998 | 1.998 | 1.736 | 136476 |
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
