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 | -0.005 | -1.35135135135 | 0.37 | 0.38 | 0.345 | 398421 | 0.35000365 | CS |
| 4 | -0.06 | -14.1176470588 | 0.425 | 0.425 | 0.345 | 240545 | 0.36665465 | CS |
| 12 | 0.045 | 14.0625 | 0.32 | 0.425 | 0.305 | 244180 | 0.37187495 | CS |
| 26 | 0.075 | 25.8620689655 | 0.29 | 0.43 | 0.27 | 325708 | 0.35289501 | CS |
| 52 | 0.07 | 23.7288135593 | 0.295 | 0.43 | 0.23 | 327603 | 0.31024304 | CS |
| 156 | -0.605 | -62.3711340206 | 0.97 | 1.3 | 0.23 | 334099 | 0.52573012 | CS |
| 260 | -0.415 | -53.2051282051 | 0.78 | 2.4 | 0.23 | 352817 | 0.95168091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 0.365 | 0.01 | 2.82 | 0.355 | 0.37 | 0.355 | 175799 |
| 1726868400 | 0.355 | 0.0100001 | 2.90 | 0.365 | 0.365 | 0.35 | 139030 |
| 1726782000 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.3449999 | 177316 |
| 1726695600 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.37 | 0.3449999 | 976861 |
| 1726609200 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.35 | 381196 |
| 1726522800 | 0.36 | -0.01 | -2.70 | 0.37 | 0.38 | 0.355 | 317703 |
| 1726263600 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.36 | 385320 |
| 1726177200 | 0.375 | 0.02 | 5.63 | 0.36 | 0.385 | 0.36 | 324517 |
| 1726090800 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.3449999 | 25571 |
| 1726004400 | 0.34 | -0.015 | -4.23 | 0.3449999 | 0.365 | 0.34 | 83588 |
| 1725918000 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.35 | 83103 |
| 1725658800 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.355 | 179855 |
| 1725572400 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 109326 |
| 1725486000 | 0.365 | -0.01 | -2.67 | 0.37 | 0.37 | 0.365 | 42066 |
| 1725399600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.36 | 250231 |
| 1725054000 | 0.38 | -0.025 | -6.17 | 0.39 | 0.395 | 0.38 | 107052 |
| 1724967600 | 0.405 | 0.025 | 6.58 | 0.39 | 0.405 | 0.39 | 124143 |
| 1724881200 | 0.38 | -0.035 | -8.43 | 0.415 | 0.415 | 0.38 | 332580 |
| 1724794800 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.415 | 0.385 | 230527 |
| 1724708400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724449200 | 0.42 | 0.0100001 | 2.44 | 0.4 | 0.425 | 0.4 | 140810 |
| 1724362800 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.385 | 218066 |
| 1724276400 | 0.4 | 0.015 | 3.90 | 0.39 | 0.425 | 0.385 | 675359 |
| 1724190000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 289734 |
| 1724103600 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4 | 0.38 | 326350 |
| 1723844400 | 0.37 | 0.02 | 5.71 | 0.355 | 0.385 | 0.355 | 395869 |
| 1723758000 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.355 | 0.3449999 | 47526 |
| 1723671600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.35 | 0.33 | 155814 |
| 1723585200 | 0.33 | -0.015 | -4.35 | 0.355 | 0.355 | 0.33 | 218813 |
| 1723498800 | 0.3449999 | 0.0199999 | 6.15 | 0.335 | 0.355 | 0.335 | 160292 |
| 1723239600 | 0.325 | 0.005 | 1.56 | 0.335 | 0.335 | 0.325 | 53761 |
| 1723153200 | 0.32 | 0.005 | 1.59 | 0.315 | 0.33 | 0.315 | 241541 |
| 1723066800 | 0.315 | -0.03 | -8.70 | 0.355 | 0.355 | 0.315 | 436205 |
| 1722980400 | 0.3449999 | -0.03 | -8.00 | 0.37 | 0.37 | 0.34 | 310053 |
| 1722634800 | 0.375 | -0.035 | -8.54 | 0.405 | 0.4099999 | 0.37 | 131815 |
| 1722548400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 781302 |
| 1722462000 | 0.4099999 | 0.0149999 | 3.80 | 0.38 | 0.415 | 0.38 | 141426 |
| 1722375600 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.38 | 83800 |
| 1722289200 | 0.385 | 0 | 0.00 | 0.385 | 0.405 | 0.38 | 125600 |
| 1722030000 | 0.385 | 0.01 | 2.67 | 0.375 | 0.39 | 0.375 | 127160 |
| 1721943600 | 0.375 | -0.01 | -2.60 | 0.38 | 0.38 | 0.365 | 191828 |
| 1721857200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.385 | 232996 |
| 1721770800 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.38 | 137752 |
| 1721684400 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.38 | 104749 |
| 1721425200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1721338800 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.38 | 181309 |
| 1721252400 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.395 | 228934 |
| 1721166000 | 0.405 | 0.015 | 3.85 | 0.395 | 0.42 | 0.395 | 488489 |
| 1721079600 | 0.39 | 0.025 | 6.85 | 0.38 | 0.4 | 0.375 | 382538 |
| 1720820400 | 0.365 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 116129 |
| 1720734000 | 0.365 | 0.0200001 | 5.80 | 0.3449999 | 0.37 | 0.3449999 | 1168958 |
| 1720647600 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.35 | 0.34 | 108403 |
| 1720561200 | 0.335 | -0.01 | -2.90 | 0.335 | 0.35 | 0.335 | 211008 |
| 1720474800 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.3449999 | 0.335 | 76615 |
| 1720215600 | 0.33 | 0 | 0.00 | 0.35 | 0.355 | 0.33 | 255760 |
| 1720129200 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 62612 |
| 1720042800 | 0.325 | 0.02 | 6.56 | 0.32 | 0.33 | 0.32 | 61469 |
| 1719956400 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.305 | 15522 |
| 1719610800 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.31 | 318045 |
| 1719524400 | 0.31 | 0.015 | 5.08 | 0.305 | 0.32 | 0.305 | 127141 |
| 1719438000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.305 | 0.29 | 465664 |
| 1719351600 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.295 | 377357 |
| 1719265200 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.315 | 419891 |
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
