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 | 0.1343 | 40.8703590992 | 0.3286 | 0.4629 | 0.3286 | 18427 | 0.41120395 | CS |
| 4 | 0.0329 | 7.6511627907 | 0.43 | 0.4629 | 0.3 | 13882 | 0.36730612 | CS |
| 12 | 0.1449 | 45.5660377358 | 0.318 | 0.5507 | 0.2955 | 12398 | 0.40623084 | CS |
| 26 | 0.0428 | 10.1880504642 | 0.4201 | 0.5507 | 0.2955 | 11335 | 0.41368372 | CS |
| 52 | -0.0721 | -13.476635514 | 0.535 | 0.734 | 0.2955 | 10828 | 0.46305631 | CS |
| 156 | -1.2965 | -73.6898942821 | 1.7594 | 1.806 | 0.2955 | 18133 | 0.84270985 | CS |
| 260 | 0.0959 | 26.1307901907 | 0.367 | 2.506 | 0.2955 | 20218 | 0.99168985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715981340 | 0.4511 | 0.0444301 | 10.93 | 0.4161 | 0.45435 | 0.4161 | 36689 |
| 1715894940 | 0.4066699 | 0.0088699 | 2.23 | 0.3928 | 0.410355 | 0.3928 | 13540 |
| 1715808000 | 0.3978 | 0.0578 | 17.00 | 0.36607 | 0.41945 | 0.36607 | 28439 |
| 1715722140 | 0.34 | 0.01 | 3.03 | 0.3343 | 0.341 | 0.3343 | 7225 |
| 1715635200 | 0.33 | 0 | 0.00 | 0.3286 | 0.33 | 0.3286 | 6240 |
| 1715376000 | 0.33 | 0.02 | 6.45 | 0.33 | 0.33 | 0.33 | 3900 |
| 1715289720 | 0.31 | 0.0027 | 0.88 | 0.3172 | 0.3172 | 0.31 | 8125 |
| 1715203200 | 0.3073 | -0.0061 | -1.95 | 0.3 | 0.3073 | 0.3 | 3995 |
| 1715117340 | 0.3134 | 0.0034 | 1.10 | 0.3134 | 0.3134 | 0.3134 | 900 |
| 1715030940 | 0.31 | -0.0164 | -5.02 | 0.3267 | 0.3267 | 0.31 | 26114 |
| 1714771740 | 0.3264 | -0.0036 | -1.09 | 0.3189 | 0.3264 | 0.31765 | 5657 |
| 1714685340 | 0.33 | -0.01969 | -5.63 | 0.3366 | 0.34 | 0.3278 | 49600 |
| 1714598400 | 0.34969 | -0.00881 | -2.46 | 0.36 | 0.36 | 0.34969 | 10305 |
| 1714512600 | 0.3585 | -0.0165 | -4.40 | 0.3689 | 0.3689 | 0.3580999 | 10897 |
| 1714425720 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.3645 | 6250 |
| 1714166580 | 0.37 | -0.0155 | -4.02 | 0.3655 | 0.37 | 0.36 | 44100 |
| 1714080300 | 0.3855 | -0.025781 | -6.27 | 0.4112 | 0.4112 | 0.384025 | 8175 |
| 1713994020 | 0.411281 | -0.013894 | -3.27 | 0.4204 | 0.4204 | 0.411281 | 3328 |
| 1713907740 | 0.425175 | -0.002525 | -0.59 | 0.425175 | 0.425175 | 0.425175 | 1000 |
| 1713821340 | 0.4277 | -0.018834 | -4.22 | 0.43 | 0.43 | 0.4277 | 3160 |
| 1713561900 | 0.446534 | -0.003466 | -0.77 | 0.45 | 0.45 | 0.446534 | 2646 |
| 1713475500 | 0.45 | -0.009075 | -1.98 | 0.45 | 0.4535 | 0.45 | 5904 |
| 1713389100 | 0.459075 | -0.006225 | -1.34 | 0.459 | 0.459075 | 0.45 | 2250 |
| 1713302940 | 0.4653 | -0.0047 | -1.00 | 0.488 | 0.488 | 0.46355 | 15000 |
| 1713216000 | 0.47 | -0.0206 | -4.20 | 0.47 | 0.4776 | 0.47 | 11000 |
| 1712957160 | 0.4906 | 0.01161 | 2.42 | 0.4989 | 0.4989 | 0.475 | 48933 |
| 1712870400 | 0.47899 | 0 | 0.00 | 0.47899 | 0.47899 | 0.47899 | 0 |
| 1712784000 | 0.47899 | -0.00241 | -0.50 | 0.5 | 0.5 | 0.474 | 11416 |
| 1712698140 | 0.4814 | -0.0088 | -1.80 | 0.48 | 0.4814 | 0.4769 | 4174 |
| 1712611200 | 0.4902 | -0.0098 | -1.96 | 0.4963 | 0.4963 | 0.4882 | 5160 |
| 1712352000 | 0.5 | -0.045 | -8.26 | 0.52965 | 0.54 | 0.4871 | 25257 |
| 1712265780 | 0.545 | 0.025 | 4.81 | 0.5224 | 0.5507 | 0.5224 | 20151 |
| 1712179500 | 0.52 | 0 | 0.00 | 0.5084 | 0.52 | 0.5 | 15500 |
| 1712092980 | 0.52 | 0.03406 | 7.01 | 0.5001 | 0.52 | 0.5001 | 15000 |
| 1712006940 | 0.48594 | 0.03234 | 7.13 | 0.4726 | 0.4991 | 0.4524 | 17200 |
| 1711660800 | 0.4536 | 0.0341 | 8.13 | 0.4457 | 0.5004999 | 0.4457 | 9618 |
| 1711574580 | 0.4195 | -0.0015 | -0.36 | 0.421 | 0.4303 | 0.4195 | 1901 |
| 1711488540 | 0.421 | 0.0196 | 4.88 | 0.402193 | 0.421 | 0.4002299 | 15700 |
| 1711401600 | 0.4014 | -0.00095 | -0.24 | 0.365 | 0.4098 | 0.365 | 16750 |
| 1711142880 | 0.40235 | -0.02185 | -5.15 | 0.3929 | 0.40235 | 0.3929 | 3510 |
| 1711056240 | 0.4242 | 0.0142001 | 3.46 | 0.4242 | 0.4242 | 0.4242 | 1070 |
| 1710970140 | 0.4099999 | 0.0075999 | 1.89 | 0.4 | 0.4099999 | 0.3859 | 23300 |
| 1710883740 | 0.4024 | -0.0361 | -8.23 | 0.45 | 0.45 | 0.3876 | 17738 |
| 1710796800 | 0.4385 | 0.0235 | 5.66 | 0.4212 | 0.4385 | 0.42 | 3560 |
| 1710537720 | 0.415 | 0.0137 | 3.41 | 0.4167139 | 0.41955 | 0.403524 | 7850 |
| 1710451740 | 0.4013 | 0.02209 | 5.83 | 0.3978999 | 0.4178 | 0.3978999 | 9100 |
| 1710365340 | 0.37921 | 0.00981 | 2.66 | 0.3694 | 0.396 | 0.3694 | 10500 |
| 1710278940 | 0.3694 | 0.0207901 | 5.96 | 0.328 | 0.3694 | 0.328 | 14067 |
| 1710192540 | 0.3486099 | -0.02139 | -5.78 | 0.3444999 | 0.3529 | 0.3444999 | 6500 |
| 1709936640 | 0.37 | -0.007 | -1.86 | 0.374295 | 0.374295 | 0.37 | 1500 |
| 1709850360 | 0.377 | 0.0196 | 5.48 | 0.36405 | 0.377 | 0.3624 | 3400 |
| 1709764080 | 0.3574 | -0.0134 | -3.61 | 0.35555 | 0.3574 | 0.35555 | 1700 |
| 1709677620 | 0.3708 | -0.01105 | -2.89 | 0.38145 | 0.3839 | 0.3708 | 2740 |
| 1709590980 | 0.38185 | 0.03491 | 10.06 | 0.3509 | 0.38185 | 0.3508 | 22235 |
| 1709332140 | 0.34694 | 0.02584 | 8.05 | 0.328 | 0.34694 | 0.328 | 19660 |
| 1709245440 | 0.3211 | 0.0117 | 3.78 | 0.3271 | 0.3292 | 0.3166 | 16185 |
| 1709159100 | 0.3094 | -0.003575 | -1.14 | 0.3148 | 0.3148 | 0.3094 | 6007 |
| 1709072940 | 0.312975 | 0.002525 | 0.81 | 0.30895 | 0.327 | 0.2955 | 6600 |
| 1708986360 | 0.31045 | -0.00955 | -2.98 | 0.318 | 0.3276 | 0.3096999 | 20665 |
| 1708726800 | 0.32 | -0.011275 | -3.40 | 0.335 | 0.335 | 0.3145 | 11254 |
| 1708640940 | 0.331275 | -0.024175 | -6.80 | 0.3439999 | 0.3439999 | 0.3182 | 42696 |
| 1708554000 | 0.35545 | -0.0023 | -0.64 | 0.35545 | 0.35545 | 0.35545 | 550 |
| 1708467600 | 0.35775 | -0.00575 | -1.58 | 0.3598 | 0.3603 | 0.355 | 8003 |
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
