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 | -0.0099 | -1.32 | 0.75 | 0.8 | 0.68 | 1076312 | 0.73225795 | CS |
| 4 | -0.2899 | -28.145631068 | 1.03 | 1.03 | 0.68 | 1162620 | 0.8482692 | CS |
| 12 | -0.0399 | -5.11538461538 | 0.78 | 1.32 | 0.68 | 1792928 | 0.94605958 | CS |
| 26 | -0.0799 | -9.74390243902 | 0.82 | 1.32 | 0.6339 | 1173181 | 0.91624606 | CS |
| 52 | -0.4599 | -38.325 | 1.2 | 1.81 | 0.6339 | 1393999 | 1.13388877 | CS |
| 156 | -5.8599 | -88.7863636364 | 6.6 | 10.43 | 0.6339 | 773007 | 2.21849097 | CS |
| 260 | -5.8599 | -88.7863636364 | 6.6 | 10.43 | 0.6339 | 773007 | 2.21849097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 0.7524 | -0.0016 | -0.21 | 0.76 | 0.7695 | 0.74 | 738105 |
| 1714084500 | 0.754 | 0.002 | 0.27 | 0.7365 | 0.7672 | 0.73 | 477045 |
| 1713998100 | 0.752 | -0.005 | -0.66 | 0.799 | 0.8 | 0.73 | 834549 |
| 1713911700 | 0.757 | 0.0547 | 7.79 | 0.71 | 0.7697 | 0.71 | 1455512 |
| 1713825300 | 0.7023 | -0.0155 | -2.16 | 0.7306 | 0.7448 | 0.68 | 1616798 |
| 1713566100 | 0.7178 | -0.0522 | -6.78 | 0.75 | 0.7699 | 0.71 | 997654 |
| 1713479700 | 0.77 | -0.026 | -3.27 | 0.78 | 0.81 | 0.7526 | 632124 |
| 1713393300 | 0.796 | 0.0137 | 1.75 | 0.81 | 0.81 | 0.77 | 650929 |
| 1713306900 | 0.7823 | 0.0283 | 3.75 | 0.73 | 0.7954 | 0.72 | 1166231 |
| 1713220500 | 0.754 | -0.0572 | -7.05 | 0.8264 | 0.8325 | 0.7415 | 1899785 |
| 1712961300 | 0.8112 | -0.0698 | -7.92 | 0.8838 | 0.8838 | 0.8 | 1395484 |
| 1712874900 | 0.881 | 0.004 | 0.46 | 0.89 | 0.909 | 0.854 | 872783 |
| 1712788500 | 0.877 | -0.023 | -2.56 | 0.87 | 0.8999 | 0.852 | 814447 |
| 1712702100 | 0.9 | -0.0014 | -0.16 | 0.902 | 0.9799 | 0.891 | 1343580 |
| 1712615700 | 0.9014 | -0.051 | -5.35 | 0.96 | 0.97005 | 0.891 | 1808138 |
| 1712356500 | 0.9524 | -0.0176 | -1.81 | 0.9811 | 0.9985 | 0.9524 | 962533 |
| 1712270100 | 0.97 | -0.0073 | -0.75 | 0.98 | 1.02 | 0.96 | 1368038 |
| 1712183700 | 0.9773 | -0.0102 | -1.03 | 1.01 | 1.01 | 0.9301 | 1370938 |
| 1712097300 | 0.9875 | -0.0125 | -1.25 | 0.9626 | 0.9961 | 0.9553 | 1063496 |
| 1712010900 | 1 | 0.0099 | 1.00 | 1.03 | 1.03 | 0.95 | 1359720 |
| 1711665300 | 0.9901 | -0.0299 | -2.93 | 1.02 | 1.05 | 0.985 | 1773697 |
| 1711578900 | 1.02 | -0.09 | -8.11 | 1.09 | 1.1198999 | 0.95 | 2406223 |
| 1711492500 | 1.11 | -0.01 | -0.89 | 1.17 | 1.19 | 1.08 | 2262352 |
| 1711406100 | 1.12 | 0.05 | 4.67 | 1.1 | 1.18 | 1.09 | 1906466 |
| 1711146900 | 1.07 | -0.08 | -6.96 | 1.12 | 1.1496 | 1.06 | 1719225 |
| 1711060500 | 1.15 | -0.09 | -7.26 | 1.28 | 1.29 | 1.1399999 | 2277163 |
| 1710974100 | 1.24 | 0.09 | 7.83 | 1.17 | 1.25 | 1.15 | 1628917 |
| 1710887700 | 1.15 | -0.09 | -7.26 | 1.22 | 1.228 | 1.1 | 1913005 |
| 1710801300 | 1.24 | 0.13 | 11.71 | 1.1399999 | 1.32 | 1.1309 | 4449500 |
| 1710542100 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1299999 | 1.0306 | 1928343 |
| 1710455700 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.185 | 1.1 | 1456243 |
| 1710369300 | 1.16 | -0.06 | -4.92 | 1.21 | 1.23 | 1.08 | 4778738 |
| 1710282900 | 1.22 | 0.27 | 28.42 | 0.97 | 1.23 | 0.95 | 5502821 |
| 1710196500 | 0.95 | 0.0796 | 9.15 | 0.889 | 1 | 0.8704 | 3339908 |
| 1709940900 | 0.8704 | -0.0145 | -1.64 | 0.8935 | 0.938284 | 0.8401 | 2554517 |
| 1709854500 | 0.8849 | 0.044 | 5.23 | 0.84 | 0.9 | 0.83 | 2305946 |
| 1709768100 | 0.8409 | 0.0114 | 1.37 | 0.83 | 0.8773 | 0.8107 | 1429685 |
| 1709681700 | 0.8295 | -0.0045 | -0.54 | 0.8145 | 0.8451 | 0.79 | 1298161 |
| 1709595300 | 0.834 | -0.0184 | -2.16 | 0.88 | 0.887 | 0.81 | 1636333 |
| 1709336100 | 0.8524 | 0.0219 | 2.64 | 0.865 | 0.8699 | 0.8011 | 1403427 |
| 1709249700 | 0.8305 | -0.0128 | -1.52 | 0.8586 | 0.915 | 0.8199999 | 1779637 |
| 1709163300 | 0.8433 | 0.0033 | 0.39 | 0.84 | 0.8789 | 0.8 | 2287141 |
| 1709076900 | 0.84 | -0.0294 | -3.38 | 0.8837 | 0.8899 | 0.795 | 1923924 |
| 1708990500 | 0.8694 | 0.0703 | 8.80 | 0.843 | 0.89 | 0.8001 | 2289513 |
| 1708731300 | 0.7991 | -0.0009 | -0.11 | 0.81 | 0.8250999 | 0.737 | 2240704 |
| 1708644900 | 0.8 | 0.015 | 1.91 | 0.8 | 0.83 | 0.79 | 1289528 |
| 1708558500 | 0.785 | -0.0842 | -9.69 | 0.851 | 0.86 | 0.78 | 2133779 |
| 1708472100 | 0.8692 | -0.0308 | -3.42 | 0.9501 | 0.96 | 0.8212 | 3207562 |
| 1708126500 | 0.9 | 0.031 | 3.57 | 0.86 | 0.94 | 0.852 | 2863568 |
| 1708040100 | 0.869 | 0.009 | 1.05 | 0.88 | 0.8933 | 0.8199999 | 1582944 |
| 1707953700 | 0.86 | 0.077 | 9.83 | 0.7967 | 0.91 | 0.79 | 3835791 |
| 1707867300 | 0.783 | -0.0588 | -6.99 | 0.8146 | 0.8304 | 0.7705 | 958449 |
| 1707780900 | 0.8418 | 0.0924 | 12.33 | 0.7563 | 0.9054 | 0.7563 | 3297668 |
| 1707521700 | 0.7494 | 0.0145 | 1.97 | 0.722 | 0.75 | 0.712 | 665158 |
| 1707435300 | 0.7349 | -0.0011 | -0.15 | 0.74 | 0.75 | 0.72 | 533514 |
| 1707348900 | 0.736 | 0.0046 | 0.63 | 0.7314 | 0.7563 | 0.7117 | 474884 |
| 1707262500 | 0.7314 | -0.0302 | -3.97 | 0.76 | 0.769 | 0.7163 | 1100615 |
| 1707176100 | 0.7616 | -0.0284 | -3.59 | 0.8004 | 0.8065 | 0.75 | 815912 |
| 1706916900 | 0.79 | 0.0318 | 4.19 | 0.78 | 0.7999 | 0.7619 | 649087 |
| 1706830500 | 0.7582 | -0.0529 | -6.52 | 0.8199999 | 0.842 | 0.7502 | 936133 |
| 1706744100 | 0.8111 | -0.0589 | -6.77 | 0.8505 | 0.869 | 0.8 | 842377 |
| 1706657700 | 0.87 | -0.037 | -4.08 | 0.91 | 0.91 | 0.8606 | 523382 |
| 1706571300 | 0.907 | 0.0214 | 2.42 | 0.89 | 0.9072 | 0.871 | 467338 |
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
