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 | 0.1198 | 34.7045191194 | 0.3452 | 0.474 | 0.3351 | 1618793 | 0.37637207 | CS |
| 4 | 0.0738 | 18.8650306748 | 0.3912 | 0.474 | 0.2 | 4382698 | 0.3124307 | CS |
| 12 | -0.585 | -55.7142857143 | 1.05 | 1.27 | 0.2 | 4118410 | 0.59293397 | CS |
| 26 | -0.785 | -62.8 | 1.25 | 1.42 | 0.2 | 2214349 | 0.67240724 | CS |
| 52 | -1.865 | -80.0429184549 | 2.33 | 2.44 | 0.2 | 1416213 | 0.85918844 | CS |
| 156 | -7.565 | -94.2092154421 | 8.03 | 10.18 | 0.2 | 962900 | 2.38825492 | CS |
| 260 | -7.565 | -94.2092154421 | 8.03 | 10.18 | 0.2 | 962900 | 2.38825492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 0.4492 | 0.0505 | 12.67 | 0.4133 | 0.4722 | 0.4133 | 2669548 |
| 1733442000 | 0.3987 | 0.0258 | 6.92 | 0.39 | 0.4223 | 0.386 | 2469199 |
| 1733355600 | 0.3729 | 0.0091 | 2.50 | 0.35 | 0.3842 | 0.35 | 1237956 |
| 1733269200 | 0.3638 | -0.0105 | -2.81 | 0.3764 | 0.382601 | 0.36 | 1078188 |
| 1733182800 | 0.3743 | 0.0241 | 6.88 | 0.3567 | 0.39 | 0.3567 | 2250398 |
| 1732917840 | 0.3502 | 0.0237 | 7.26 | 0.34 | 0.36 | 0.3351 | 1261169 |
| 1732750800 | 0.3265 | -0.0015 | -0.46 | 0.319 | 0.3399 | 0.3106 | 2875389 |
| 1732664400 | 0.328 | -0.0138 | -4.04 | 0.3691 | 0.372 | 0.3156 | 1603659 |
| 1732578000 | 0.3418 | 0.036 | 11.77 | 0.3073 | 0.357299 | 0.3073 | 3779338 |
| 1732318800 | 0.3058 | 0.0058 | 1.93 | 0.2902 | 0.3093 | 0.2902 | 1989887 |
| 1732232400 | 0.3 | -0.01 | -3.23 | 0.3049 | 0.3197999 | 0.2925 | 3008791 |
| 1732146000 | 0.31 | -0.0197 | -5.98 | 0.3605999 | 0.3699 | 0.2919 | 4327210 |
| 1732059600 | 0.3297 | 0.0449 | 15.77 | 0.279 | 0.3852 | 0.279 | 15035129 |
| 1731973200 | 0.2848 | 0.015 | 5.56 | 0.27 | 0.2912 | 0.27 | 7062093 |
| 1731714000 | 0.2698 | -0.0452 | -14.35 | 0.3138 | 0.3328999 | 0.2 | 19220080 |
| 1731627600 | 0.315 | 0.0188 | 6.35 | 0.299 | 0.3178 | 0.2900499 | 3386766 |
| 1731541200 | 0.2962 | -0.0002 | -0.07 | 0.2875 | 0.3013 | 0.2662 | 3690111 |
| 1731454800 | 0.2964 | -0.0635 | -17.64 | 0.33 | 0.3489 | 0.2921 | 5041150 |
| 1731368400 | 0.3599 | -0.0127 | -3.41 | 0.38 | 0.39015 | 0.35015 | 2736181 |
| 1731109200 | 0.3726 | -0.01 | -2.61 | 0.39 | 0.4 | 0.34 | 2055654 |
| 1731022800 | 0.3826 | -0.0226 | -5.58 | 0.424 | 0.4267 | 0.3706999 | 1630379 |
| 1730936400 | 0.4052 | -0.0304 | -6.98 | 0.4128 | 0.4317 | 0.392 | 1762847 |
| 1730850000 | 0.4356 | -0.0141 | -3.14 | 0.4397 | 0.4613 | 0.415 | 1882939 |
| 1730763600 | 0.4497 | -0.0018 | -0.40 | 0.4515 | 0.4649 | 0.4357 | 1557724 |
| 1730500800 | 0.4515 | -0.0218 | -4.61 | 0.4699 | 0.4899 | 0.425 | 3089112 |
| 1730414400 | 0.4733 | -0.044 | -8.51 | 0.5 | 0.52 | 0.471 | 2709669 |
| 1730328000 | 0.5173 | -0.0446 | -7.94 | 0.5619 | 0.5758 | 0.512 | 2410726 |
| 1730241600 | 0.5619 | -0.0175 | -3.02 | 0.5712 | 0.5840999 | 0.5528 | 1263562 |
| 1730155200 | 0.5794 | 0.0083 | 1.45 | 0.598 | 0.6048 | 0.5664 | 1697537 |
| 1729896000 | 0.5711 | -0.035 | -5.77 | 0.6 | 0.611525 | 0.5699999 | 1807251 |
| 1729809600 | 0.6061 | -0.0304 | -4.78 | 0.671 | 0.671 | 0.601 | 2186487 |
| 1729723200 | 0.6365 | -0.053 | -7.69 | 0.6899999 | 0.6899999 | 0.6365 | 2546974 |
| 1729636800 | 0.6895 | -0.0132 | -1.88 | 0.68 | 0.6985 | 0.6463 | 3521877 |
| 1729550400 | 0.7027 | 0.0636 | 9.95 | 0.65 | 0.725 | 0.6435999 | 7246932 |
| 1729291200 | 0.6391 | 0.0676 | 11.83 | 0.5798 | 0.6391 | 0.5798 | 5486394 |
| 1729204800 | 0.5715 | -0.0406 | -6.63 | 0.614 | 0.625 | 0.5705 | 1706682 |
| 1729118400 | 0.6121 | 0.0158 | 2.65 | 0.6094 | 0.6121 | 0.5765 | 2784783 |
| 1729032000 | 0.5963 | -0.026 | -4.18 | 0.5926 | 0.6314999 | 0.5924 | 2559579 |
| 1728945600 | 0.6223 | -0.004 | -0.64 | 0.61 | 0.6574 | 0.59 | 3338206 |
| 1728686400 | 0.6263 | 0.0599 | 10.58 | 0.5793 | 0.6346 | 0.5686 | 4192545 |
| 1728600000 | 0.5664 | -0.0208 | -3.54 | 0.5886 | 0.5888 | 0.554101 | 1605162 |
| 1728513600 | 0.5872 | -0.0094 | -1.58 | 0.5820999 | 0.6038 | 0.5820999 | 1231723 |
| 1728427200 | 0.5966 | -0.0004 | -0.07 | 0.597 | 0.6086 | 0.5918 | 747193 |
| 1728340800 | 0.597 | -0.0192 | -3.12 | 0.6139 | 0.619499 | 0.5925 | 1155226 |
| 1728081600 | 0.6162 | 0.0213 | 3.58 | 0.5954 | 0.6286 | 0.583 | 2442129 |
| 1727995200 | 0.5949 | -0.0012 | -0.20 | 0.5901999 | 0.6012999 | 0.581 | 1033701 |
| 1727908800 | 0.5961 | -0.0027 | -0.45 | 0.5674 | 0.61 | 0.5674 | 2508155 |
| 1727822400 | 0.5988 | -0.041 | -6.41 | 0.6422 | 0.664 | 0.59 | 3720234 |
| 1727736000 | 0.6398 | -0.1183 | -15.60 | 0.7629 | 0.7629 | 0.6257 | 3041660 |
| 1727476800 | 0.7581 | -0.0014 | -0.18 | 0.7603 | 0.7937 | 0.7269 | 7202911 |
| 1727390400 | 0.7594999 | 0.0366999 | 5.08 | 0.729 | 0.7748 | 0.7133 | 3141338 |
| 1727304000 | 0.7228 | 0.063 | 9.55 | 0.6594 | 0.7337 | 0.6221 | 6962779 |
| 1727217600 | 0.6598 | 0.0012 | 0.18 | 0.6854 | 0.7228 | 0.6509 | 4999104 |
| 1727131200 | 0.6586 | -0.1022 | -13.43 | 0.7609 | 0.7695 | 0.6565 | 5838476 |
| 1726872000 | 0.7608 | -0.0895 | -10.53 | 0.8270999 | 0.861 | 0.7608 | 3465097 |
| 1726785600 | 0.8503 | 0.0018 | 0.21 | 0.8813 | 0.9386 | 0.8503 | 5686379 |
| 1726699200 | 0.8485 | -0.1324 | -13.50 | 0.9501 | 0.959 | 0.81609 | 10549553 |
| 1726612800 | 0.9809 | -0.0391 | -3.83 | 1.26 | 1.3 | 0.9 | 42567164 |
| 1726526400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.0099 | 374437 |
| 1726267200 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.03 | 471242 |
| 1726180800 | 1.04 | 0.03 | 2.97 | 1.03 | 1.05 | 0.99 | 279515 |
| 1726094400 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.995 | 523632 |
| 1726008000 | 1.01 | -0.02 | -1.94 | 0.99 | 1.03 | 0.99 | 241754 |
| 1725921600 | 1.03 | 0.04 | 4.03 | 1 | 1.07 | 1 | 375166 |
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
