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 | -0.1157 | -14.4625 | 0.8 | 0.9 | 0.68 | 18106 | 0.79014541 | CS |
| 4 | -0.0657 | -8.76 | 0.75 | 0.9 | 0.6055 | 26890 | 0.76183484 | CS |
| 12 | -0.5257 | -43.4462809917 | 1.21 | 2.215 | 0.6015 | 601567 | 1.7749268 | CS |
| 26 | -1.4057 | -67.2583732057 | 2.09 | 2.43 | 0.6015 | 285725 | 1.7665964 | CS |
| 52 | -2.3157 | -77.19 | 3 | 4.7 | 0.6015 | 176886 | 2.07799785 | CS |
| 156 | -27.3657 | -97.5604278075 | 28.05 | 50.55 | 0.6015 | 417972 | 10.94442002 | CS |
| 260 | -77.3157 | -99.1226923077 | 78 | 135 | 0.6015 | 382860 | 18.58123282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 0.76889 | 0.04799 | 6.66 | 0.6899999 | 0.7689 | 0.6899999 | 21279 |
| 1713998100 | 0.7209 | -0.0391 | -5.14 | 0.7599 | 0.78635 | 0.7153 | 10084 |
| 1713911700 | 0.76 | -0.0843 | -9.98 | 0.83 | 0.864399 | 0.72 | 18975 |
| 1713825300 | 0.8443 | 0.0293001 | 3.60 | 0.793 | 0.9 | 0.793 | 24696 |
| 1713566100 | 0.8149999 | -0.025 | -2.98 | 0.8 | 0.8888 | 0.76 | 15497 |
| 1713479700 | 0.84 | 0.0653 | 8.43 | 0.74 | 0.9 | 0.74 | 54946 |
| 1713393300 | 0.7747 | -0.0553 | -6.66 | 0.8199999 | 0.9 | 0.72 | 55344 |
| 1713306900 | 0.83 | 0.22 | 36.07 | 0.67 | 0.85 | 0.628 | 121249 |
| 1713220500 | 0.61 | -0.0676 | -9.98 | 0.6704 | 0.6704 | 0.6055 | 28754 |
| 1712961300 | 0.6776 | -0.0223 | -3.19 | 0.68 | 0.6895 | 0.631 | 18176 |
| 1712874900 | 0.6999 | 0.0099001 | 1.43 | 0.715 | 0.715 | 0.6677999 | 3622 |
| 1712788500 | 0.6899999 | 0.001 | 0.15 | 0.71 | 0.71 | 0.6602 | 2195 |
| 1712702100 | 0.6889999 | 0.0199999 | 2.99 | 0.7 | 0.739 | 0.64 | 17977 |
| 1712615700 | 0.669 | -0.06 | -8.23 | 0.74 | 0.759 | 0.664 | 18087 |
| 1712356500 | 0.729 | 0.028 | 3.99 | 0.68 | 0.729 | 0.67 | 23134 |
| 1712270100 | 0.701 | -0.029 | -3.97 | 0.7342 | 0.7342 | 0.6501 | 14585 |
| 1712183700 | 0.73 | 0.1 | 15.87 | 0.62 | 0.7336 | 0.62 | 19585 |
| 1712097300 | 0.63 | -0.08 | -11.27 | 0.73 | 0.73 | 0.607572 | 26035 |
| 1712010900 | 0.71 | 0.0190001 | 2.75 | 0.75 | 0.75 | 0.7 | 16683 |
| 1711665300 | 0.6909999 | -0.029 | -4.03 | 0.757 | 0.757 | 0.68 | 36718 |
| 1711578900 | 0.72 | 0.0149001 | 2.11 | 0.72 | 0.7475 | 0.72 | 22670 |
| 1711492500 | 0.7050999 | -0.0149 | -2.07 | 0.705 | 0.76 | 0.68 | 26165 |
| 1711406100 | 0.72 | 0.0300001 | 4.35 | 0.77 | 0.77 | 0.6827 | 10212 |
| 1711146900 | 0.6899999 | 0.0449999 | 6.98 | 0.611 | 0.6899999 | 0.6105 | 12553 |
| 1711060500 | 0.645 | 0.0034001 | 0.53 | 0.67 | 0.67 | 0.6105 | 5628 |
| 1710974100 | 0.6415999 | -0.0094 | -1.44 | 0.6412 | 0.687899 | 0.6015 | 88157 |
| 1710887700 | 0.651 | -0.021 | -3.13 | 0.68 | 0.6958 | 0.651 | 15672 |
| 1710801300 | 0.672 | -0.0275 | -3.93 | 0.71 | 0.725 | 0.662 | 17747 |
| 1710542100 | 0.6995 | -0.0205 | -2.85 | 0.7405 | 0.7405 | 0.67 | 33508 |
| 1710455700 | 0.72 | 0.0085 | 1.19 | 0.75 | 0.77505 | 0.7131 | 32660 |
| 1710369300 | 0.7115 | -0.0386 | -5.15 | 0.78 | 0.81 | 0.7115 | 22718 |
| 1710282900 | 0.7501 | -0.0338 | -4.31 | 0.84 | 0.84 | 0.75 | 43347 |
| 1710196500 | 0.7839 | -0.0561 | -6.68 | 0.8 | 0.85 | 0.761 | 56590 |
| 1709940900 | 0.84 | 0.0399 | 4.99 | 0.86 | 0.86 | 0.8 | 7675 |
| 1709854500 | 0.8001 | 0.0301 | 3.91 | 0.8314 | 0.8314 | 0.76 | 12881 |
| 1709768100 | 0.77 | -0.0042 | -0.54 | 0.73 | 0.8335 | 0.73 | 52184 |
| 1709681700 | 0.7742 | -0.0578 | -6.95 | 0.8409 | 0.8409 | 0.7556 | 37277 |
| 1709595300 | 0.832 | -0.028 | -3.26 | 0.8896 | 0.8897 | 0.8 | 81968 |
| 1709336100 | 0.86 | 0.01 | 1.18 | 0.87 | 0.88 | 0.85 | 40711 |
| 1709249700 | 0.85 | -0.02 | -2.30 | 0.84 | 0.8999 | 0.84 | 58511 |
| 1709163300 | 0.87 | -0.0699 | -7.44 | 0.9 | 0.9299 | 0.87 | 206489 |
| 1709076900 | 0.9399 | -0.0041 | -0.43 | 0.92 | 0.9492 | 0.866 | 125613 |
| 1708990500 | 0.944 | -0.356 | -27.38 | 1.18 | 1.1876 | 0.830201 | 788474 |
| 1708731300 | 1.3 | -0.56 | -30.11 | 1.37 | 1.7999 | 1.25 | 955496 |
| 1708644900 | 1.86 | 0.64 | 52.46 | 1.7 | 2.215 | 1.375 | 31530771 |
| 1708558500 | 1.22 | 0.03 | 2.17 | 1.18 | 1.22 | 1.18 | 3374 |
| 1708472100 | 1.1941 | 0.07 | 6.62 | 1.12 | 1.2 | 1.12 | 4231 |
| 1708126500 | 1.12 | -0.1 | -8.17 | 1.21 | 1.21 | 1.12 | 1925 |
| 1708040100 | 1.2197 | 0.03 | 2.50 | 1.21 | 1.2197 | 1.21 | 1971 |
| 1707953700 | 1.19 | 0 | 0.00 | 1.16 | 1.2 | 1.16 | 8432 |
| 1707867300 | 1.19 | 0.02 | 1.71 | 1.16 | 1.25 | 1.1555 | 1661 |
| 1707780900 | 1.17 | -0.07 | -5.65 | 1.22 | 1.24 | 1.1399999 | 4887 |
| 1707521700 | 1.24 | -0.02 | -1.59 | 1.24 | 1.27 | 1.24 | 1602 |
| 1707435300 | 1.26 | 0 | 0.00 | 1.22 | 1.32 | 1.22 | 846 |
| 1707348900 | 1.26 | -0.03 | -2.33 | 1.26 | 1.325 | 1.21 | 4428 |
| 1707262500 | 1.2901 | 0.09 | 7.51 | 1.2 | 1.3899 | 1.2 | 17943 |
| 1707176100 | 1.2 | -0.05 | -4.00 | 1.24 | 1.2806 | 1.2 | 3223 |
| 1706916900 | 1.25 | 0.04 | 3.31 | 1.21 | 1.275 | 1.21 | 3079 |
| 1706830500 | 1.21 | -0.04 | -3.20 | 1.25 | 1.3104 | 1.21 | 1725 |
| 1706744100 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 366 |
| 1706657700 | 1.2 | 0.02 | 1.69 | 1.21 | 1.2549999 | 1.2 | 4306 |
| 1706571300 | 1.18 | -0.06 | -4.84 | 1.21 | 1.29 | 1.17 | 4718 |
| 1706312100 | 1.24 | 0.03 | 2.48 | 1.21 | 1.24 | 1.21 | 335 |
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
