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 | 0.025 | 2.08333333333 | 1.2 | 1.25 | 1.17 | 16617 | 1.20133564 | CS |
| 4 | 0.045 | 3.81355932203 | 1.18 | 1.35 | 1.018 | 28905 | 1.17414274 | CS |
| 12 | 0.255 | 26.2886597938 | 0.97 | 1.37 | 0.8031 | 37071 | 1.08604592 | CS |
| 26 | 0.132 | 12.076852699 | 1.093 | 1.97 | 0.8031 | 33153 | 1.1909496 | CS |
| 52 | -1.355 | -52.519379845 | 2.58 | 3.03 | 0.8031 | 31462 | 1.55816774 | CS |
| 156 | -2.485 | -66.9811320755 | 3.71 | 4.63 | 0.8031 | 39801 | 2.66281489 | CS |
| 260 | 1.07224 | 701.911495156 | 0.15276 | 4.6495 | 0.14 | 41387 | 2.54480164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715376000 | 1.225 | -0.02 | -1.61 | 1.25 | 1.25 | 1.2215 | 8681 |
| 1715289720 | 1.245 | 0.04 | 3.02 | 1.212 | 1.245 | 1.1975 | 7834 |
| 1715203200 | 1.2085 | 0 | 0.29 | 1.195 | 1.21 | 1.18 | 6548 |
| 1715117340 | 1.205 | 0.01 | 0.42 | 1.225 | 1.23 | 1.205 | 6405 |
| 1715030940 | 1.2 | 0.02 | 1.69 | 1.1799 | 1.24 | 1.1799 | 45837 |
| 1714771740 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.17 | 16462 |
| 1714685340 | 1.2 | -0.03 | -2.44 | 1.2 | 1.205 | 1.18 | 7576 |
| 1714598400 | 1.23 | 0.03 | 2.50 | 1.23 | 1.25 | 1.2 | 9760 |
| 1714512600 | 1.2 | -0.06 | -4.76 | 1.232 | 1.2325 | 1.2 | 12224 |
| 1714425720 | 1.26 | -0.09 | -6.67 | 1.331 | 1.331 | 1.2273 | 21762 |
| 1714166580 | 1.35 | 0.02 | 1.20 | 1.34 | 1.35 | 1.328 | 12874 |
| 1714080300 | 1.334 | 0.02 | 1.83 | 1.294 | 1.34 | 1.26 | 15353 |
| 1713994020 | 1.31 | 0.03 | 2.34 | 1.28 | 1.33 | 1.28 | 24198 |
| 1713907740 | 1.28 | 0.15 | 13.27 | 1.12 | 1.3 | 1.12 | 100231 |
| 1713821340 | 1.1299999 | 0.06 | 5.61 | 1.018 | 1.1299999 | 1.018 | 19663 |
| 1713561900 | 1.07 | 0 | 0.00 | 1.09 | 1.0915 | 1.039 | 101715 |
| 1713475500 | 1.07 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.07 | 28816 |
| 1713389100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.05 | 18108 |
| 1713302940 | 1.09 | 0.01 | 1.11 | 1.1 | 1.1 | 1.048 | 24850 |
| 1713216000 | 1.078 | -0.05 | -4.60 | 1.088 | 1.09 | 1.07 | 23502 |
| 1712957160 | 1.1299999 | -0.02 | -1.57 | 1.18 | 1.23 | 1.108 | 74390 |
| 1712870760 | 1.148 | -0.02 | -1.88 | 1.17 | 1.17 | 1.1359999 | 31135 |
| 1712784000 | 1.17 | -0.01 | -0.85 | 1.15 | 1.21 | 1.1 | 23043 |
| 1712698140 | 1.18 | -0.16 | -11.61 | 1.34 | 1.34 | 1.18 | 91149 |
| 1712611200 | 1.335 | 0.08 | 6.12 | 1.35 | 1.37 | 1.275 | 75046 |
| 1712352000 | 1.258 | 0.05 | 3.80 | 1.21 | 1.286 | 1.2 | 70658 |
| 1712265780 | 1.212 | -0.08 | -6.05 | 1.36 | 1.36 | 1.212 | 32039 |
| 1712179500 | 1.29 | 0.1 | 8.22 | 1.22 | 1.33 | 1.22 | 72735 |
| 1712092980 | 1.192 | 0.05 | 4.10 | 1.17 | 1.25 | 1.17 | 33775 |
| 1712006940 | 1.145 | 0.09 | 8.84 | 1.07 | 1.16 | 1.07 | 25761 |
| 1711660800 | 1.052 | 0.02 | 2.15 | 1.01 | 1.062 | 1.01 | 20347 |
| 1711574580 | 1.0299 | 0.11 | 11.76 | 0.95 | 1.03 | 0.9445 | 20600 |
| 1711488540 | 0.92156 | 0.00156 | 0.17 | 0.92156 | 0.92156 | 0.92156 | 6790 |
| 1711401600 | 0.92 | -0.023476 | -2.49 | 0.95 | 0.95 | 0.92 | 20323 |
| 1711142880 | 0.943476 | -0.011124 | -1.17 | 0.953879 | 0.953879 | 0.943476 | 8860 |
| 1711056240 | 0.9546 | -0.012563 | -1.30 | 0.9729 | 0.9729 | 0.9546 | 5697 |
| 1710970140 | 0.967163 | 0.027163 | 2.89 | 0.912 | 0.967163 | 0.912 | 13398 |
| 1710883740 | 0.94 | -0.0007 | -0.07 | 0.9327 | 0.9447 | 0.92 | 21910 |
| 1710796800 | 0.9407 | -0.0149 | -1.56 | 0.9629 | 0.9798 | 0.9407 | 22089 |
| 1710537720 | 0.9556 | 0.05784 | 6.44 | 0.935767 | 0.9637 | 0.92 | 84597 |
| 1710451740 | 0.89776 | -0.24224 | -21.25 | 1.01 | 1.06 | 0.8811 | 86375 |
| 1710365340 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1439999 | 1.094 | 44832 |
| 1710278940 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.052 | 13100 |
| 1710192540 | 1.1 | 0.02 | 1.85 | 1.07787 | 1.1 | 1.07 | 60314 |
| 1709936640 | 1.08 | 0.06 | 5.88 | 1.02 | 1.09 | 1.02 | 65694 |
| 1709850360 | 1.02 | 0.05 | 5.15 | 0.9912 | 1.02 | 0.9912 | 33812 |
| 1709764080 | 0.97 | -0.0136 | -1.38 | 0.973211 | 0.997 | 0.97 | 25552 |
| 1709677620 | 0.9836 | -0.0464 | -4.50 | 1.0115 | 1.0215 | 0.98356 | 34017 |
| 1709590980 | 1.03 | 0.09 | 9.57 | 1.0267 | 1.1399999 | 1.02 | 180030 |
| 1709332140 | 0.94 | 0.0425 | 4.74 | 0.93 | 0.94 | 0.91 | 41049 |
| 1709245440 | 0.8975 | 0.0784 | 9.57 | 0.8031 | 0.8975 | 0.8031 | 86406 |
| 1709159100 | 0.8191 | -0.02566 | -3.04 | 0.8452 | 0.858973 | 0.8147 | 12844 |
| 1709072940 | 0.84476 | -0.01814 | -2.10 | 0.85 | 0.8614 | 0.83 | 14726 |
| 1708986360 | 0.8629 | -0.0371 | -4.12 | 0.876428 | 0.8782 | 0.861742 | 15957 |
| 1708726800 | 0.9 | -0.0127 | -1.39 | 0.92235 | 0.9741 | 0.88632 | 63755 |
| 1708640940 | 0.9127 | -0.0181 | -1.94 | 0.92218 | 0.9388 | 0.8981 | 13809 |
| 1708554000 | 0.9308 | -0.0372 | -3.84 | 0.99 | 0.99 | 0.925 | 19491 |
| 1708467600 | 0.968 | -0.01555 | -1.58 | 0.96 | 1.014 | 0.96 | 28092 |
| 1708122180 | 0.98355 | -0.00645 | -0.65 | 0.97 | 1.01 | 0.965351 | 52190 |
| 1708036140 | 0.99 | -0.00705 | -0.71 | 1.01 | 1.01 | 0.9646 | 45744 |
| 1707949620 | 0.99705 | -0.03295 | -3.20 | 1.017048 | 1.026 | 0.9936 | 110246 |
| 1707863340 | 1.03 | -0.05 | -4.63 | 1.070634 | 1.070634 | 1.02 | 23446 |
| 1707776940 | 1.08 | -0.02 | -1.64 | 1.1055 | 1.1055 | 1.072 | 15903 |
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
