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 | 0.03 | 3.57142857143 | 0.84 | 0.92 | 0.8 | 180956 | 0.86283724 | CS |
| 4 | -0.04 | -4.3956043956 | 0.91 | 1.1 | 0.751 | 303191 | 0.94209456 | CS |
| 12 | -0.1002 | -10.3277674706 | 0.9702 | 1.73 | 0.751 | 506068 | 1.11605096 | CS |
| 26 | -1.41 | -61.8421052632 | 2.28 | 2.6 | 0.751 | 387396 | 1.33652495 | CS |
| 52 | -4.2925 | -83.1476997579 | 5.1625 | 16.125 | 0.751 | 28647613 | 7.7326616 | CS |
| 156 | -337.88 | -99.7431734317 | 338.75 | 451.25 | 0.751 | 17073971 | 67.175896 | CS |
| 260 | -230.38 | -99.6237837838 | 231.25 | 691.25 | 0.751 | 16246866 | 162.79165739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 0.885 | 0.034 | 4.00 | 0.879 | 0.92 | 0.855 | 268539 |
| 1713998100 | 0.851 | -0.0284 | -3.23 | 0.87 | 0.89 | 0.845 | 86250 |
| 1713911700 | 0.8794 | 0.049 | 5.90 | 0.8459 | 0.89 | 0.8303 | 271698 |
| 1713825300 | 0.8304 | 0.0053001 | 0.64 | 0.85 | 0.871499 | 0.8199999 | 160301 |
| 1713566100 | 0.8250999 | -0.0749 | -8.32 | 0.88 | 0.9 | 0.8199999 | 168810 |
| 1713479700 | 0.9 | 0.0840001 | 10.29 | 0.84 | 0.9 | 0.8 | 217719 |
| 1713393300 | 0.8159999 | 0.0161999 | 2.03 | 0.844 | 0.9 | 0.800001 | 227463 |
| 1713306900 | 0.7998 | -0.0201 | -2.45 | 0.8199999 | 0.8249 | 0.751 | 308806 |
| 1713220500 | 0.8199 | -0.07 | -7.87 | 0.9027 | 0.9027 | 0.802301 | 285581 |
| 1712961300 | 0.8899 | -0.0301 | -3.27 | 0.97 | 0.97 | 0.8801 | 316252 |
| 1712874900 | 0.92 | -0.015 | -1.60 | 0.9463 | 0.9648 | 0.9001 | 239541 |
| 1712788500 | 0.935 | -0.006 | -0.64 | 0.9359 | 0.9988 | 0.924 | 320585 |
| 1712702100 | 0.941 | -0.0252 | -2.61 | 0.96 | 0.995 | 0.92 | 393479 |
| 1712615700 | 0.9662 | 0.0093 | 0.97 | 1 | 1 | 0.95 | 161440 |
| 1712356500 | 0.9569 | -0.0315 | -3.19 | 0.9925 | 1 | 0.951 | 172445 |
| 1712270100 | 0.9884 | -0.0416 | -4.04 | 1 | 1.05 | 0.9712 | 294907 |
| 1712183700 | 1.03 | 0.02 | 1.98 | 1.01 | 1.04 | 0.975 | 188152 |
| 1712097300 | 1.01 | -0.06 | -5.61 | 1.02 | 1.05 | 0.97143 | 255024 |
| 1712010900 | 1.07 | 0.12 | 12.63 | 0.98 | 1.1 | 0.9301 | 1125471 |
| 1711665300 | 0.95 | 0.05 | 5.56 | 0.91 | 0.96 | 0.9 | 454239 |
| 1711578900 | 0.9 | -0.02 | -2.17 | 0.925 | 0.93 | 0.89 | 580999 |
| 1711492500 | 0.92 | -0.02 | -2.13 | 0.95 | 0.9574 | 0.88 | 549123 |
| 1711406100 | 0.94 | 0.0018 | 0.19 | 0.97 | 0.99 | 0.915 | 540615 |
| 1711146900 | 0.9382 | -0.0518 | -5.23 | 0.9909 | 1.01 | 0.9 | 521941 |
| 1711060500 | 0.99 | -0.03 | -2.94 | 1.02 | 1.03 | 0.98 | 441734 |
| 1710974100 | 1.02 | 0.04 | 4.05 | 1 | 1.04 | 0.9847 | 372931 |
| 1710887700 | 0.9803 | -0.0397 | -3.89 | 1.03 | 1.0399 | 0.98 | 374269 |
| 1710801300 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 307533 |
| 1710542100 | 1.05 | 0.04 | 3.96 | 1.02 | 1.06 | 1.01 | 382885 |
| 1710455700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1 | 272398 |
| 1710369300 | 1.02 | -0.03 | -2.86 | 1.04 | 1.05 | 1.01 | 272774 |
| 1710282900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.03 | 220432 |
| 1710196500 | 1.06 | 0 | 0.00 | 1.08 | 1.09 | 1.04 | 321180 |
| 1709940900 | 1.06 | 0.03 | 2.91 | 1.03 | 1.11 | 1.02 | 717600 |
| 1709854500 | 1.03 | 0 | 0.00 | 1.06 | 1.08 | 1.01 | 446668 |
| 1709768100 | 1.03 | -0.09 | -8.04 | 1.09 | 1.11 | 1 | 825643 |
| 1709681700 | 1.12 | -0.01 | -0.88 | 1.12 | 1.17 | 1.02 | 660270 |
| 1709595300 | 1.1299999 | 0.06 | 5.61 | 1.11 | 1.23 | 1.06 | 1254518 |
| 1709336100 | 1.07 | -0.51 | -32.28 | 1.53 | 1.6 | 1 | 2795076 |
| 1709249700 | 1.58 | 0.56 | 54.90 | 1.04 | 1.73 | 1.014 | 5459098 |
| 1709163300 | 1.02 | 0.01 | 0.99 | 1 | 1.03 | 1 | 453388 |
| 1709076900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.0681 | 1 | 429614 |
| 1708990500 | 1.03 | 0.03 | 3.00 | 1.01 | 1.08 | 0.9992 | 595785 |
| 1708731300 | 1 | -0.02 | -1.96 | 1 | 1.03 | 0.99 | 178374 |
| 1708644900 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1 | 185660 |
| 1708558500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.0787 | 1 | 289547 |
| 1708472100 | 1.06 | 0.01 | 0.95 | 1.09 | 1.1 | 1.02 | 280309 |
| 1708126500 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.05 | 218090 |
| 1708040100 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1399999 | 1.08 | 452905 |
| 1707953700 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1 | 1.03 | 292088 |
| 1707867300 | 1.04 | -0.03 | -2.80 | 1.0499 | 1.08 | 1 | 217010 |
| 1707780900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.15 | 1 | 561165 |
| 1707521700 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 0.99 | 350864 |
| 1707435300 | 1.02 | 0.09 | 9.55 | 0.9547 | 1.03 | 0.92 | 388746 |
| 1707348900 | 0.9311 | -0.0383 | -3.95 | 0.96 | 0.978 | 0.912 | 233711 |
| 1707262500 | 0.9694 | 0.0412 | 4.44 | 0.9047 | 0.98 | 0.9 | 212191 |
| 1707176100 | 0.9282 | -0.0297 | -3.10 | 0.9502 | 0.99 | 0.905 | 267722 |
| 1706916900 | 0.9579 | -0.0084 | -0.87 | 0.94 | 0.9758 | 0.926 | 217087 |
| 1706830500 | 0.9663 | -0.0236 | -2.38 | 0.9702 | 1.02 | 0.93 | 432767 |
| 1706744100 | 0.9899 | -0.0601 | -5.72 | 1.05 | 1.0719 | 0.9627 | 529995 |
| 1706657700 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.05 | 288867 |
| 1706571300 | 1.09 | 0.05 | 4.81 | 1.06 | 1.15 | 1 | 750864 |
| 1706312100 | 1.04 | -0.08 | -7.14 | 1.1299999 | 1.1299999 | 1.0117 | 546032 |
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
