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 | 0.01 | 2.46913580247 | 0.405 | 0.425 | 0.4 | 2194113 | 0.4100268 | CS |
| 4 | 0.02 | 5.06329113924 | 0.395 | 0.445 | 0.38 | 5046825 | 0.40583184 | CS |
| 12 | 0.02 | 5.06329113924 | 0.395 | 0.445 | 0.215 | 4418585 | 0.35550853 | CS |
| 26 | -0.105 | -20.1923076923 | 0.52 | 0.56 | 0.215 | 3520709 | 0.38496195 | CS |
| 52 | -0.195 | -31.9672131148 | 0.61 | 0.77 | 0.215 | 2652033 | 0.45611851 | CS |
| 156 | -2.435 | -85.4385964912 | 2.85 | 4.09 | 0.215 | 2273808 | 0.85941898 | CS |
| 260 | -1.415 | -77.3224043716 | 1.83 | 4.09 | 0.215 | 1729796 | 1.15216457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.4099999 | 1322456 |
| 1713994800 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.425 | 0.4099999 | 1765785 |
| 1713908400 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.415 | 0.4 | 3189340 |
| 1713822000 | 0.4 | -0.015 | -3.61 | 0.405 | 0.415 | 0.4 | 2574141 |
| 1713562800 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.42 | 0.405 | 2118842 |
| 1713476400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.405 | 2719264 |
| 1713390000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.42 | 0.405 | 2933068 |
| 1713303600 | 0.405 | -0.01 | -2.41 | 0.405 | 0.42 | 0.4 | 3848363 |
| 1713217200 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4 | 5210985 |
| 1712958000 | 0.42 | -0.01 | -2.33 | 0.43 | 0.445 | 0.415 | 9490128 |
| 1712871600 | 0.43 | 0.015 | 3.61 | 0.42 | 0.43 | 0.415 | 6311582 |
| 1712785200 | 0.415 | 0.01 | 2.47 | 0.405 | 0.425 | 0.4 | 4603815 |
| 1712698800 | 0.405 | -0.01 | -2.41 | 0.415 | 0.42 | 0.405 | 4967017 |
| 1712612400 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 3390684 |
| 1712353200 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4099999 | 0.39 | 8106439 |
| 1712266800 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.39 | 3366652 |
| 1712180400 | 0.4 | 0.005 | 1.27 | 0.39 | 0.405 | 0.39 | 7470539 |
| 1712094000 | 0.395 | 0.01 | 2.60 | 0.385 | 0.4 | 0.385 | 14255596 |
| 1712007600 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.38 | 8244978 |
| 1711662000 | 0.39 | -0.005 | -1.27 | 0.385 | 0.4 | 0.385 | 14361428 |
| 1711575600 | 0.395 | 0.095 | 31.67 | 0.37 | 0.395 | 0.36 | 35046618 |
| 1711489200 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 439994 |
| 1711402800 | 0.3 | -0.005 | -1.64 | 0.315 | 0.32 | 0.3 | 950707 |
| 1711143600 | 0.305 | -0.02 | -6.15 | 0.32 | 0.32 | 0.305 | 1260709 |
| 1711057200 | 0.325 | 0.025 | 8.33 | 0.31 | 0.325 | 0.31 | 2982145 |
| 1710970800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.29 | 1427356 |
| 1710884400 | 0.305 | -0.01 | -3.17 | 0.31 | 0.315 | 0.3 | 1560468 |
| 1710798000 | 0.315 | 0.015 | 5.00 | 0.295 | 0.315 | 0.29 | 1961585 |
| 1710538800 | 0.3 | 0.025 | 9.09 | 0.28 | 0.3 | 0.27 | 7781575 |
| 1710452400 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 830628 |
| 1710366000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.265 | 1533954 |
| 1710279600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 1678592 |
| 1710193200 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.27 | 1964869 |
| 1709937600 | 0.28 | 0.005 | 1.82 | 0.275 | 0.2849999 | 0.27 | 1996425 |
| 1709851200 | 0.275 | -0.03 | -9.84 | 0.32 | 0.32 | 0.27 | 4315572 |
| 1709764800 | 0.305 | 0.05 | 19.61 | 0.29 | 0.315 | 0.27 | 7760529 |
| 1709678400 | 0.255 | 0.015 | 6.25 | 0.245 | 0.26 | 0.235 | 3570699 |
| 1709592000 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.23 | 2781198 |
| 1709332800 | 0.235 | 0.005 | 2.17 | 0.235 | 0.24 | 0.23 | 2562140 |
| 1709246400 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.225 | 2945339 |
| 1709160000 | 0.235 | -0.01 | -4.08 | 0.245 | 0.25 | 0.23 | 3329065 |
| 1709073600 | 0.245 | 0.01 | 4.26 | 0.23 | 0.25 | 0.215 | 8508340 |
| 1708987200 | 0.235 | -0.125 | -34.72 | 0.305 | 0.305 | 0.225 | 16100507 |
| 1708728000 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 1785756 |
| 1708641600 | 0.37 | -0.015 | -3.90 | 0.38 | 0.385 | 0.37 | 1057848 |
| 1708555200 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 524612 |
| 1708468800 | 0.385 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 1205269 |
| 1708123200 | 0.385 | 0.015 | 4.05 | 0.37 | 0.39 | 0.36 | 2078438 |
| 1708036800 | 0.37 | 0.015 | 4.23 | 0.36 | 0.38 | 0.36 | 1456165 |
| 1707950400 | 0.355 | 0.015 | 4.41 | 0.35 | 0.36 | 0.3449999 | 2304850 |
| 1707864000 | 0.34 | -0.015 | -4.23 | 0.355 | 0.36 | 0.34 | 5384016 |
| 1707777600 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.35 | 5721584 |
| 1707518400 | 0.365 | -0.01 | -2.67 | 0.38 | 0.385 | 0.365 | 3050681 |
| 1707432000 | 0.375 | -0.01 | -2.60 | 0.38 | 0.385 | 0.375 | 874534 |
| 1707345600 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.38 | 1466423 |
| 1707259200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 730704 |
| 1707172800 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 1137078 |
| 1706913600 | 0.395 | -0.01 | -2.47 | 0.395 | 0.4 | 0.39 | 1007681 |
| 1706827200 | 0.405 | 0.02 | 5.19 | 0.39 | 0.4099999 | 0.39 | 2251000 |
| 1706740800 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.385 | 1392562 |
| 1706654400 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 1078050 |
| 1706568000 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.385 | 4490834 |
| 1706308800 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.39 | 724661 |
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
