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 | -0.02 | -2.66666666667 | 0.75 | 0.819461 | 0.69 | 49315 | 0.72959128 | CS |
| 4 | -0.169 | -18.7986651835 | 0.899 | 0.91 | 0.69 | 43853 | 0.76911212 | CS |
| 12 | 0.16 | 28.0701754386 | 0.57 | 1.1631 | 0.5676 | 80994 | 0.92677148 | CS |
| 26 | -0.06 | -7.59493670886 | 0.79 | 1.1631 | 0.5225 | 46068 | 0.88004866 | CS |
| 52 | 0.049 | 7.1953010279 | 0.681 | 1.39 | 0.5225 | 77908 | 0.94187728 | CS |
| 156 | -1.87 | -71.9230769231 | 2.6 | 2.75 | 0.45 | 307491 | 1.42510703 | CS |
| 260 | -6.42 | -89.7902097902 | 7.15 | 11.2996 | 0.45 | 276720 | 1.84211894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.759899 | 0.028899 | 3.95 | 0.7423 | 0.7699 | 0.731 | 20402 |
| 1721946900 | 0.731 | 0.010049 | 1.39 | 0.71 | 0.7897999 | 0.71 | 51593 |
| 1721860500 | 0.720951 | -0.029049 | -3.87 | 0.800201 | 0.8098999 | 0.709799 | 97716 |
| 1721774100 | 0.75 | 0.0299 | 4.15 | 0.7 | 0.75 | 0.6899999 | 18023 |
| 1721687700 | 0.7201 | -0.0219 | -2.95 | 0.731 | 0.731 | 0.6925 | 21842 |
| 1721428500 | 0.742 | -0.0039 | -0.52 | 0.75 | 0.7759509 | 0.737 | 40649 |
| 1721342100 | 0.7459 | -0.017 | -2.23 | 0.731 | 0.79 | 0.731 | 22600 |
| 1721255700 | 0.7629 | -0.0371 | -4.64 | 0.8199999 | 0.8199999 | 0.74885 | 63496 |
| 1721169300 | 0.8 | 0.027148 | 3.51 | 0.78 | 0.8199999 | 0.771 | 130362 |
| 1721082900 | 0.772852 | -0.007148 | -0.92 | 0.7776999 | 0.811 | 0.77 | 26843 |
| 1720823700 | 0.78 | 0.007 | 0.91 | 0.772 | 0.7925 | 0.772 | 31147 |
| 1720737300 | 0.773 | 0.012 | 1.58 | 0.801 | 0.809899 | 0.76 | 33887 |
| 1720650900 | 0.761 | -0.029 | -3.67 | 0.771 | 0.8 | 0.7331 | 47592 |
| 1720564500 | 0.79 | -0.0001 | -0.01 | 0.771 | 0.838837 | 0.771 | 27019 |
| 1720478100 | 0.7901 | -0.0184 | -2.28 | 0.8 | 0.8017 | 0.76 | 32700 |
| 1720218900 | 0.8085 | 0.0285 | 3.65 | 0.756 | 0.849899 | 0.7412 | 10576 |
| 1720040640 | 0.78 | -0.01 | -1.27 | 0.8199999 | 0.8199999 | 0.75 | 8997 |
| 1719959700 | 0.79 | -0.04085 | -4.92 | 0.8586 | 0.859 | 0.7531 | 47434 |
| 1719873300 | 0.83085 | -0.04585 | -5.23 | 0.899 | 0.91 | 0.81 | 59858 |
| 1719614100 | 0.8767 | -0.1221 | -12.22 | 0.97 | 1.01 | 0.8166 | 68069 |
| 1719527700 | 0.9988 | -0.0062 | -0.62 | 1 | 1.01 | 0.9557 | 66236 |
| 1719441300 | 1.0049999 | 0 | 0.50 | 0.98 | 1.01 | 0.98 | 29698 |
| 1719354900 | 1 | 0 | 0.00 | 0.97 | 1.02 | 0.96 | 39250 |
| 1719268500 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.895 | 142198 |
| 1719009300 | 1.0049999 | -0.03 | -2.43 | 0.9991 | 1.0205 | 0.9696 | 73891 |
| 1718922900 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 0.98 | 71388 |
| 1718750100 | 1.02 | 0 | 0.00 | 1.04 | 1.07 | 0.9862 | 101542 |
| 1718663700 | 1.02 | -0.09 | -7.78 | 1.1299999 | 1.1299999 | 0.9701 | 77975 |
| 1718404500 | 1.106 | 0.04 | 3.36 | 1.08 | 1.1187 | 1.03 | 74007 |
| 1718318100 | 1.07 | 0.13 | 14.01 | 0.96 | 1.15 | 0.9385 | 414745 |
| 1718231700 | 0.9385 | -0.0615 | -6.15 | 1.01 | 1.01 | 0.92 | 48408 |
| 1718145300 | 1 | 0.0423 | 4.42 | 0.94 | 1.05 | 0.8601 | 286798 |
| 1718058900 | 0.9577 | 0.0177 | 1.88 | 0.9118 | 1.04 | 0.889 | 192255 |
| 1717799700 | 0.94 | -0.12 | -11.32 | 1.09 | 1.09 | 0.87 | 241003 |
| 1717713300 | 1.06 | 0.26 | 32.50 | 0.93 | 1.1631 | 0.8 | 907343 |
| 1717626900 | 0.8 | 0.0383 | 5.03 | 0.784 | 0.8673 | 0.73 | 153954 |
| 1717540500 | 0.7617 | -0.0084 | -1.09 | 0.779 | 0.78 | 0.7504999 | 12787 |
| 1717454100 | 0.7701 | -0.0399 | -4.93 | 0.7531 | 0.779 | 0.71 | 57887 |
| 1717194900 | 0.81 | -0.022 | -2.64 | 0.83 | 0.8504 | 0.78 | 22242 |
| 1717108500 | 0.832 | -0.0107 | -1.27 | 0.85 | 0.86 | 0.781 | 37210 |
| 1717022100 | 0.8427 | 0.1094001 | 14.92 | 0.731 | 0.8901 | 0.721 | 124607 |
| 1716935700 | 0.7332999 | -0.0742 | -9.19 | 0.78 | 0.78 | 0.718 | 4001 |
| 1716590100 | 0.8075 | -0.0045 | -0.55 | 0.8387 | 0.8387 | 0.73 | 32942 |
| 1716503700 | 0.812 | 0.1073 | 15.23 | 0.684 | 0.8506 | 0.68 | 150513 |
| 1716417300 | 0.7047 | 0.0347 | 5.18 | 0.68 | 0.719 | 0.6301 | 68075 |
| 1716330900 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.6603 | 20144 |
| 1716244500 | 0.68 | 0 | 0.00 | 0.7 | 0.7298 | 0.68 | 32623 |
| 1715985300 | 0.68 | -0.025 | -3.55 | 0.6909999 | 0.73 | 0.68 | 20867 |
| 1715898900 | 0.705 | -0.045 | -6.00 | 0.65 | 0.7542 | 0.65 | 24027 |
| 1715812500 | 0.75 | 0.0395 | 5.56 | 0.7372 | 0.7567 | 0.7 | 11076 |
| 1715726100 | 0.7105 | -0.018 | -2.47 | 0.728 | 0.7499 | 0.6721 | 9371 |
| 1715639700 | 0.7285 | -0.0004 | -0.05 | 0.74 | 0.74 | 0.71 | 11223 |
| 1715380500 | 0.7289 | 0.0779 | 11.97 | 0.65 | 0.729 | 0.65 | 15361 |
| 1715294100 | 0.651 | 0.001 | 0.15 | 0.68 | 0.6999 | 0.65 | 6882 |
| 1715207700 | 0.65 | -0.0159 | -2.39 | 0.6583 | 0.7099 | 0.64 | 18899 |
| 1715121300 | 0.6659 | 0.0359 | 5.70 | 0.6277 | 0.6967 | 0.6089 | 41911 |
| 1715034900 | 0.63 | 0.0624 | 10.99 | 0.587 | 0.679 | 0.587 | 47416 |
| 1714775700 | 0.5676 | -0.003 | -0.53 | 0.5699999 | 0.62 | 0.5676 | 3331 |
| 1714689300 | 0.5706 | -0.0162 | -2.76 | 0.6188 | 0.6189 | 0.552 | 4499 |
| 1714602900 | 0.5868 | -0.0232 | -3.80 | 0.63 | 0.63 | 0.529 | 25014 |
| 1714516500 | 0.61 | -0.009999 | -1.61 | 0.62 | 0.6235 | 0.6055 | 10437 |
| 1714430100 | 0.619999 | 0.014499 | 2.39 | 0.6055 | 0.63 | 0.6055 | 5387 |
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
