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 | -4.06504065041 | 0.615 | 0.6404 | 0.477 | 52724 | 0.59167064 | CS |
| 4 | 0.0799 | 15.6635953735 | 0.5101 | 0.8497 | 0.455 | 88145 | 0.67621708 | CS |
| 12 | 0.32 | 118.518518519 | 0.27 | 0.8497 | 0.255 | 112279 | 0.47578967 | CS |
| 26 | 0.51 | 637.5 | 0.08 | 0.8497 | 0.049 | 177277 | 0.23134822 | CS |
| 52 | 0.532 | 917.24137931 | 0.058 | 0.8497 | 0.049 | 134183 | 0.19359334 | CS |
| 156 | 0.5267 | 832.069510269 | 0.0633 | 0.8497 | 0.0294 | 102192 | 0.14594553 | CS |
| 260 | 0.538 | 1034.61538462 | 0.052 | 0.8497 | 0.008 | 161697 | 0.12644429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 0.59 | 0.0250001 | 4.42 | 0.5649999 | 0.59 | 0.54356 | 13941 |
| 1715376000 | 0.5649999 | -0.0754 | -11.77 | 0.61195 | 0.62995 | 0.477 | 131000 |
| 1715289720 | 0.6404 | 0.0204 | 3.29 | 0.62 | 0.6404 | 0.5754 | 16586 |
| 1715203200 | 0.62 | 0.01485 | 2.45 | 0.623 | 0.6404 | 0.5764 | 33417 |
| 1715117340 | 0.60515 | -0.01375 | -2.22 | 0.62 | 0.63 | 0.59 | 37139 |
| 1715030940 | 0.6189 | 0.0039 | 0.63 | 0.615 | 0.6189 | 0.5692 | 45478 |
| 1714771740 | 0.615 | 0.065 | 11.82 | 0.62 | 0.62 | 0.4771 | 48616 |
| 1714685340 | 0.55 | 0 | 0.00 | 0.555 | 0.625 | 0.477105 | 65539 |
| 1714598400 | 0.55 | -0.065 | -10.57 | 0.615 | 0.65 | 0.55 | 16619 |
| 1714512600 | 0.615 | 0.035 | 6.03 | 0.62 | 0.6989 | 0.5555 | 206196 |
| 1714425720 | 0.58 | -0.11 | -15.94 | 0.6251 | 0.6899999 | 0.455 | 306301 |
| 1714166580 | 0.6899999 | -0.09505 | -12.11 | 0.7795 | 0.7795 | 0.61 | 49207 |
| 1714080300 | 0.78505 | 0.01005 | 1.30 | 0.79 | 0.795 | 0.7511 | 21854 |
| 1713994020 | 0.775 | -0.024 | -3.00 | 0.8 | 0.8 | 0.72 | 23804 |
| 1713907740 | 0.799 | 0.049 | 6.53 | 0.785 | 0.8 | 0.7725 | 43876 |
| 1713821340 | 0.75 | -0.07 | -8.54 | 0.81275 | 0.8245 | 0.60005 | 123094 |
| 1713561900 | 0.8199999 | 0 | 0.00 | 0.8245 | 0.8245 | 0.773 | 69888 |
| 1713475500 | 0.8199999 | 0.0349999 | 4.46 | 0.79 | 0.825 | 0.79 | 128567 |
| 1713389100 | 0.785 | 0.0431 | 5.81 | 0.7279 | 0.8497 | 0.7218 | 230630 |
| 1713302940 | 0.7419 | 0.116375 | 18.60 | 0.625 | 0.742 | 0.61 | 108234 |
| 1713216000 | 0.625525 | 0.0605251 | 10.71 | 0.5101 | 0.6284999 | 0.5101 | 56845 |
| 1712957160 | 0.5649999 | 0.0349999 | 6.60 | 0.55 | 0.5718 | 0.53 | 50806 |
| 1712870760 | 0.53 | -0.0085 | -1.58 | 0.55 | 0.55 | 0.5175 | 24933 |
| 1712784000 | 0.5385 | 0.0135 | 2.57 | 0.52 | 0.5385 | 0.52 | 16730 |
| 1712698140 | 0.525 | -0.005 | -0.94 | 0.53 | 0.55 | 0.5 | 56574 |
| 1712611200 | 0.53 | 0.0345 | 6.96 | 0.53 | 0.53 | 0.527 | 10900 |
| 1712352000 | 0.4955 | 0.0005 | 0.10 | 0.5129 | 0.525 | 0.495 | 31825 |
| 1712265780 | 0.495 | 0.025 | 5.32 | 0.47 | 0.5129 | 0.47 | 97337 |
| 1712179500 | 0.47 | -0.0149 | -3.07 | 0.485 | 0.485 | 0.47 | 10090 |
| 1712092980 | 0.4849 | 0.0149 | 3.17 | 0.47 | 0.4849 | 0.47 | 375960 |
| 1712006940 | 0.47 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 24940 |
| 1711660800 | 0.47 | 0.05 | 11.90 | 0.43 | 0.485 | 0.43 | 32474 |
| 1711574580 | 0.42 | -0.06 | -12.50 | 0.45 | 0.46 | 0.4 | 69119 |
| 1711488540 | 0.48 | 0.0237 | 5.19 | 0.4725 | 0.48 | 0.4725 | 11677 |
| 1711401600 | 0.4563 | -0.0137 | -2.91 | 0.449 | 0.4725 | 0.392 | 26076 |
| 1711142880 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.4561 | 23606 |
| 1711056240 | 0.47 | 0.0600001 | 14.63 | 0.4485 | 0.47 | 0.43355 | 40776 |
| 1710970140 | 0.4099999 | 0.05806 | 16.50 | 0.35707 | 0.4724 | 0.3451 | 126671 |
| 1710883740 | 0.3519399 | -0.08806 | -20.01 | 0.44 | 0.45 | 0.275 | 483713 |
| 1710796800 | 0.44 | 0.01 | 2.33 | 0.42 | 0.4699 | 0.415 | 176402 |
| 1710537720 | 0.43 | -0.07 | -14.00 | 0.5 | 0.62 | 0.4109999 | 711392 |
| 1710451740 | 0.5 | 0.04915 | 10.90 | 0.4665 | 0.5 | 0.4601 | 247435 |
| 1710365340 | 0.45085 | 0.00115 | 0.26 | 0.4587 | 0.4587 | 0.4401 | 110929 |
| 1710278940 | 0.4497 | -0.0103 | -2.24 | 0.46 | 0.47975 | 0.4497 | 77695 |
| 1710192540 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.447 | 131393 |
| 1709936640 | 0.47 | 0.1 | 27.03 | 0.37485 | 0.4849 | 0.3724 | 247260 |
| 1709850360 | 0.37 | -0.02 | -5.13 | 0.4 | 0.4 | 0.3691 | 47971 |
| 1709764080 | 0.39 | 0.02515 | 6.89 | 0.375 | 0.4 | 0.3701 | 38698 |
| 1709677620 | 0.36485 | 0.03685 | 11.23 | 0.3105 | 0.395 | 0.3105 | 113187 |
| 1709590980 | 0.328 | 0.033 | 11.19 | 0.3 | 0.328 | 0.3 | 40877 |
| 1709332140 | 0.295 | -0.02425 | -7.60 | 0.3175 | 0.317625 | 0.2849999 | 328656 |
| 1709245440 | 0.31925 | 0.0017 | 0.54 | 0.32 | 0.32 | 0.3185 | 29111 |
| 1709159100 | 0.31755 | -0.00205 | -0.64 | 0.3196 | 0.32 | 0.3151 | 75416 |
| 1709072940 | 0.3196 | 0.0196 | 6.53 | 0.29765 | 0.3197 | 0.29765 | 187458 |
| 1708986360 | 0.3 | 0.0027 | 0.91 | 0.3 | 0.3197 | 0.2931 | 120136 |
| 1708726800 | 0.2973 | 0.0276 | 10.23 | 0.2601 | 0.2973 | 0.2601 | 427865 |
| 1708640940 | 0.2697 | -0.0003 | -0.11 | 0.2635 | 0.27 | 0.261164 | 89527 |
| 1708554000 | 0.27 | 0 | 0.00 | 0.2794 | 0.2794 | 0.27 | 3104 |
| 1708467600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.255 | 30550 |
| 1708122180 | 0.27 | -0.0039 | -1.42 | 0.2701 | 0.2701 | 0.27 | 14916 |
| 1708036140 | 0.2739 | -0.0058 | -2.07 | 0.2797 | 0.2797 | 0.2701 | 15692 |
| 1707949620 | 0.2797 | 0.0022 | 0.79 | 0.274 | 0.2797 | 0.274 | 174094 |
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
