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 | 2.5641025641 | 0.39 | 0.41 | 0.38 | 166419 | 0.39029984 | CS |
| 4 | 0.005 | 1.26582278481 | 0.395 | 0.455 | 0.375 | 247474 | 0.40338843 | CS |
| 12 | -0.01 | -2.43902439024 | 0.41 | 0.53 | 0.375 | 237419 | 0.43632689 | CS |
| 26 | 0.11 | 37.9310344828 | 0.29 | 0.61 | 0.255 | 187691 | 0.41682741 | CS |
| 52 | -0.42 | -51.2195121951 | 0.82 | 0.92 | 0.255 | 258846 | 0.4264344 | CS |
| 156 | 0.15 | 60 | 0.25 | 4.14 | 0.24 | 530836 | 1.46913507 | CS |
| 260 | 0.38 | 1900 | 0.02 | 4.14 | 0.02 | 445598 | 1.20413665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 97028 |
| 1714081200 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 119369 |
| 1713994800 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 326025 |
| 1713908400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 105000 |
| 1713822000 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4099999 | 0.38 | 231800 |
| 1713562800 | 0.395 | 0.01 | 2.60 | 0.39 | 0.4 | 0.39 | 49899 |
| 1713476400 | 0.385 | -0.01 | -2.53 | 0.4 | 0.405 | 0.385 | 70263 |
| 1713390000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 388805 |
| 1713303600 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.38 | 221806 |
| 1713217200 | 0.38 | 0 | 0.00 | 0.39 | 0.395 | 0.375 | 293106 |
| 1712958000 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4099999 | 0.38 | 194137 |
| 1712871600 | 0.39 | -0.02 | -4.88 | 0.415 | 0.415 | 0.39 | 692120 |
| 1712785200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.43 | 0.405 | 179559 |
| 1712698800 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.395 | 309433 |
| 1712612400 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 378919 |
| 1712353200 | 0.43 | -0.01 | -2.27 | 0.45 | 0.455 | 0.425 | 239651 |
| 1712266800 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.4099999 | 460456 |
| 1712180400 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.425 | 0.39 | 310962 |
| 1712094000 | 0.39 | 0 | 0.00 | 0.385 | 0.395 | 0.385 | 38970 |
| 1712007600 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 91729 |
| 1711662000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 158750 |
| 1711575600 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.395 | 154885 |
| 1711489200 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.415 | 0.4 | 59787 |
| 1711402800 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.4 | 292932 |
| 1711143600 | 0.42 | 0.015 | 3.70 | 0.415 | 0.425 | 0.415 | 20027 |
| 1711057200 | 0.405 | -0.025 | -5.81 | 0.435 | 0.435 | 0.405 | 170407 |
| 1710970800 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.42 | 207133 |
| 1710884400 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.43 | 51060 |
| 1710798000 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.435 | 51070 |
| 1710538800 | 0.44 | 0.01 | 2.33 | 0.44 | 0.45 | 0.43 | 97819 |
| 1710452400 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.425 | 115913 |
| 1710366000 | 0.45 | 0.005 | 1.12 | 0.445 | 0.455 | 0.445 | 130973 |
| 1710279600 | 0.445 | -0.01 | -2.20 | 0.45 | 0.465 | 0.44 | 1135614 |
| 1710193200 | 0.455 | -0.025 | -5.21 | 0.48 | 0.49 | 0.455 | 126600 |
| 1709937600 | 0.48 | -0.01 | -2.04 | 0.5 | 0.5 | 0.48 | 195334 |
| 1709851200 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 248325 |
| 1709764800 | 0.495 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 159310 |
| 1709678400 | 0.495 | 0.005 | 1.02 | 0.49 | 0.5 | 0.48 | 160075 |
| 1709592000 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 195200 |
| 1709332800 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.475 | 209976 |
| 1709246400 | 0.48 | 0.015 | 3.23 | 0.47 | 0.485 | 0.465 | 2092164 |
| 1709160000 | 0.465 | -0.02 | -4.12 | 0.49 | 0.49 | 0.465 | 112582 |
| 1709073600 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.46 | 164609 |
| 1708987200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.53 | 0.5 | 372004 |
| 1708728000 | 0.5 | 0.02 | 4.17 | 0.47 | 0.5 | 0.47 | 294179 |
| 1708641600 | 0.48 | 0.06 | 14.29 | 0.43 | 0.48 | 0.43 | 296623 |
| 1708555200 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.445 | 0.39 | 533750 |
| 1708468800 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.395 | 87118 |
| 1708123200 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.385 | 151317 |
| 1708036800 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 57463 |
| 1707950400 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.385 | 139400 |
| 1707864000 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.375 | 108139 |
| 1707777600 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.39 | 182041 |
| 1707518400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 97470 |
| 1707432000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 110897 |
| 1707345600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.415 | 0.4099999 | 15205 |
| 1707259200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 173322 |
| 1707172800 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 75832 |
| 1706913600 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.425 | 0.4 | 62993 |
| 1706827200 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.4099999 | 59273 |
| 1706740800 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.43 | 132933 |
| 1706654400 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.45 | 94299 |
| 1706568000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 108666 |
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
