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 | 0.17365 | 96.0985058107 | 0.1807 | 0.39 | 0.17395 | 1015088 | 0.25625647 | CS |
| 4 | 0.22705 | 178.358208955 | 0.1273 | 0.39 | 0.12345 | 362034 | 0.22629753 | CS |
| 12 | 0.27985 | 375.637583893 | 0.0745 | 0.39 | 0.0652 | 333133 | 0.14995079 | CS |
| 26 | 0.28691 | 425.430011862 | 0.06744 | 0.39 | 0.0444 | 203206 | 0.13726126 | CS |
| 52 | 0.24045 | 211.106233538 | 0.1139 | 0.39 | 0.0444 | 143194 | 0.12355057 | CS |
| 156 | -0.42615 | -54.599615631 | 0.7805 | 0.912 | 0.0444 | 199968 | 0.27881264 | CS |
| 260 | 0.21435 | 153.107142857 | 0.14 | 0.912 | 0.03378 | 201802 | 0.32023077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715894940 | 0.35435 | 0.04435 | 14.31 | 0.287 | 0.39 | 0.25255 | 985225 |
| 1715808000 | 0.31 | 0.0957 | 44.66 | 0.2093 | 0.3204 | 0.2093 | 2454270 |
| 1715722140 | 0.2143 | 0.0009 | 0.42 | 0.2209 | 0.227 | 0.21 | 639772 |
| 1715635200 | 0.2134 | 0.0333 | 18.49 | 0.1779 | 0.22 | 0.17475 | 1345034 |
| 1715376000 | 0.1801 | -0.0021 | -1.15 | 0.183 | 0.183 | 0.1801 | 137267 |
| 1715289720 | 0.1822 | -0.0051 | -2.72 | 0.1807 | 0.1889 | 0.17395 | 499097 |
| 1715203200 | 0.1873 | 0.0114 | 6.48 | 0.175 | 0.1873 | 0.17 | 83250 |
| 1715117340 | 0.1759 | 0.003231 | 1.87 | 0.16 | 0.1843 | 0.16 | 393147 |
| 1715030940 | 0.172669 | 0.027219 | 18.71 | 0.1498 | 0.1751 | 0.1498 | 85260 |
| 1714771740 | 0.14545 | -0.00145 | -0.99 | 0.1462 | 0.1469 | 0.14476 | 47410 |
| 1714685340 | 0.1469 | 0.0019 | 1.31 | 0.144 | 0.1472999 | 0.14 | 38170 |
| 1714598400 | 0.145 | 0.0004 | 0.28 | 0.1463 | 0.1498 | 0.14285 | 46940 |
| 1714512600 | 0.1446 | -0.0155 | -9.68 | 0.157 | 0.157 | 0.1446 | 85808 |
| 1714425720 | 0.1601 | -0.0066 | -3.96 | 0.163 | 0.17 | 0.1550999 | 208519 |
| 1714166580 | 0.1666999 | 0.0063 | 3.93 | 0.1625 | 0.1666999 | 0.1603999 | 169503 |
| 1714080300 | 0.1603999 | 0.0033999 | 2.17 | 0.1482999 | 0.1603999 | 0.144 | 92597 |
| 1713994020 | 0.157 | 0.0053 | 3.49 | 0.157 | 0.157 | 0.1405 | 228632 |
| 1713907740 | 0.1517 | 0.016619 | 12.30 | 0.1263 | 0.155 | 0.1263 | 227470 |
| 1713821340 | 0.135081 | 0.001081 | 0.81 | 0.147 | 0.147 | 0.1269 | 209768 |
| 1713561900 | 0.134 | 0.01055 | 8.55 | 0.1262 | 0.134 | 0.12362 | 76441 |
| 1713475500 | 0.12345 | -0.00385 | -3.02 | 0.1273 | 0.135 | 0.12345 | 172323 |
| 1713389100 | 0.1273 | 0.0058 | 4.77 | 0.127 | 0.1314 | 0.1244 | 184424 |
| 1713302940 | 0.1215 | -0.004 | -3.19 | 0.1304269 | 0.1314 | 0.11765 | 127295 |
| 1713216000 | 0.1255 | -0.0011 | -0.87 | 0.14 | 0.14 | 0.1217 | 250424 |
| 1712957160 | 0.1266 | -0.01808 | -12.50 | 0.158 | 0.158 | 0.1254 | 353078 |
| 1712870760 | 0.14468 | -0.004111 | -2.76 | 0.14 | 0.14468 | 0.125975 | 241158 |
| 1712784000 | 0.148791 | -0.001709 | -1.14 | 0.1458 | 0.1605 | 0.1366999 | 258212 |
| 1712698140 | 0.1505 | -0.0134 | -8.18 | 0.1702 | 0.1702 | 0.1474 | 258531 |
| 1712611200 | 0.1639 | 0.0072 | 4.59 | 0.16 | 0.1702 | 0.159 | 290473 |
| 1712352000 | 0.1567 | 0.0071 | 4.75 | 0.147 | 0.1567 | 0.14475 | 465780 |
| 1712265780 | 0.1496 | -0.00765 | -4.86 | 0.156908 | 0.1678 | 0.1496 | 558627 |
| 1712179500 | 0.15725 | 0.02225 | 16.48 | 0.1431 | 0.1631 | 0.1431 | 524148 |
| 1712092980 | 0.135 | 0.0232 | 20.75 | 0.1001 | 0.14 | 0.1001 | 445004 |
| 1712006940 | 0.1118 | 0.0118 | 11.80 | 0.09725 | 0.1118 | 0.0951 | 428312 |
| 1711660800 | 0.1 | 0.0103 | 11.48 | 0.0859999 | 0.1 | 0.0859999 | 163903 |
| 1711574580 | 0.0897 | 0.00165 | 1.87 | 0.0886 | 0.09016 | 0.0864999 | 150960 |
| 1711488540 | 0.08805 | -0.00495 | -5.32 | 0.09 | 0.09 | 0.087028 | 59627 |
| 1711401600 | 0.093 | 0.0044 | 4.97 | 0.0869999 | 0.093 | 0.0869999 | 108371 |
| 1711142880 | 0.0886 | -0.0014 | -1.56 | 0.09 | 0.09 | 0.0849 | 262939 |
| 1711056240 | 0.09 | -0.01 | -10.00 | 0.0975 | 0.1 | 0.09 | 333216 |
| 1710970140 | 0.1 | 0.003 | 3.09 | 0.0968 | 0.1 | 0.088 | 251987 |
| 1710883740 | 0.097 | -0.0067 | -6.46 | 0.10105 | 0.1019999 | 0.0873 | 589712 |
| 1710796800 | 0.1037 | 0.0217 | 26.46 | 0.085 | 0.1055 | 0.085 | 989587 |
| 1710537720 | 0.082 | 0.0055 | 7.19 | 0.0784 | 0.0824 | 0.0762 | 344800 |
| 1710451740 | 0.0765 | -0.0013 | -1.67 | 0.0793 | 0.0793 | 0.0736 | 64055 |
| 1710365340 | 0.0777999 | 0.0029999 | 4.01 | 0.072382 | 0.0794 | 0.07182 | 611053 |
| 1710278940 | 0.0748 | 0.00135 | 1.84 | 0.075 | 0.075 | 0.0748 | 3000 |
| 1710192540 | 0.07345 | -0.00095 | -1.28 | 0.0749 | 0.0784 | 0.07293 | 173064 |
| 1709936640 | 0.0743999 | 0.0023999 | 3.33 | 0.079 | 0.079 | 0.07405 | 148716 |
| 1709850360 | 0.072 | 0.00012 | 0.17 | 0.079 | 0.079 | 0.072 | 251557 |
| 1709764080 | 0.07188 | -0.00582 | -7.49 | 0.0763 | 0.0815 | 0.07188 | 960728 |
| 1709677620 | 0.0777 | -0.0075 | -8.80 | 0.085 | 0.085 | 0.0735 | 310948 |
| 1709590980 | 0.0852 | -0.0078 | -8.39 | 0.0859999 | 0.097 | 0.0852 | 1591720 |
| 1709332140 | 0.093 | 0.023 | 32.86 | 0.0829 | 0.094 | 0.0829 | 204625 |
| 1709245440 | 0.07 | -0.00594 | -7.82 | 0.07 | 0.078 | 0.07 | 314012 |
| 1709159100 | 0.0759399 | 0.0006399 | 0.85 | 0.0695 | 0.0759399 | 0.0687 | 30776 |
| 1709072940 | 0.0753 | 0.0033 | 4.58 | 0.0703 | 0.0753 | 0.0651999 | 20025 |
| 1708986360 | 0.072 | -0.005 | -6.49 | 0.07292 | 0.0734 | 0.072 | 9014 |
| 1708726800 | 0.077 | 0.0013 | 1.72 | 0.0679 | 0.077 | 0.0679 | 48500 |
| 1708640940 | 0.0757 | -0.0004 | -0.53 | 0.0745 | 0.0757 | 0.0745 | 31824 |
| 1708554000 | 0.0761 | 0.0035 | 4.82 | 0.07412 | 0.0763 | 0.07106 | 88730 |
| 1708467600 | 0.0726 | -0.006 | -7.63 | 0.0793 | 0.0793 | 0.0726 | 15356 |
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
