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 | 0.11 | 11.9565217391 | 0.92 | 1.04 | 0.91 | 34860 | 0.99164608 | CS |
| 4 | 0.105 | 11.3513513514 | 0.925 | 1.04 | 0.86 | 29691 | 0.93552068 | CS |
| 12 | 0.5002 | 94.4129860325 | 0.5298 | 1.04 | 0.5 | 39019 | 0.84431289 | CS |
| 26 | 0.56 | 119.14893617 | 0.47 | 1.04 | 0.46 | 35364 | 0.69285612 | CS |
| 52 | 0.4985 | 93.7911571025 | 0.5315 | 1.04 | 0.3726 | 27813 | 0.60625861 | CS |
| 156 | 0.214 | 26.2254901961 | 0.816 | 1.04 | 0.335 | 23284 | 0.56244915 | CS |
| 260 | 0.4839 | 88.6101446621 | 0.5461 | 1.04 | 0.335 | 22805 | 0.5625847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.996 | 6407 |
| 1715376000 | 1.02 | 0.03 | 2.51 | 1.01 | 1.04 | 1.001873 | 77486 |
| 1715289720 | 0.995 | 0.085 | 9.34 | 0.9321 | 0.995 | 0.925 | 60356 |
| 1715203200 | 0.91 | -0.0008 | -0.09 | 0.9201 | 0.935 | 0.91 | 29449 |
| 1715117340 | 0.9108 | -0.0092 | -1.00 | 0.92 | 0.92 | 0.9108 | 601 |
| 1715030940 | 0.92 | 0.01 | 1.10 | 0.9275 | 0.935 | 0.92 | 18214 |
| 1714771740 | 0.91 | -0.0026 | -0.28 | 0.92 | 0.92 | 0.90725 | 152435 |
| 1714685340 | 0.9126 | -0.0006 | -0.07 | 0.9084 | 0.92 | 0.9 | 16505 |
| 1714598400 | 0.9132 | -0.0118 | -1.28 | 0.918 | 0.92 | 0.9105 | 5354 |
| 1714512600 | 0.925 | 0.0017 | 0.18 | 0.9126 | 0.925 | 0.8978 | 21800 |
| 1714425720 | 0.9233 | -0.0157 | -1.67 | 0.9107 | 0.937 | 0.9081 | 32247 |
| 1714166580 | 0.939 | 0.019 | 2.07 | 0.9387 | 0.939 | 0.9188 | 6470 |
| 1714080300 | 0.92 | 0.0506 | 5.82 | 0.87 | 0.9216 | 0.862 | 49935 |
| 1713994020 | 0.8694 | -0.0161 | -1.82 | 0.8857 | 0.8857 | 0.8694 | 8515 |
| 1713907740 | 0.8855 | -0.0084 | -0.94 | 0.86 | 0.8982 | 0.86 | 20777 |
| 1713821340 | 0.8939 | -0.0256 | -2.78 | 0.9113 | 0.9113 | 0.8708 | 25823 |
| 1713561900 | 0.9195 | 0.000594 | 0.06 | 0.9344 | 0.9344 | 0.89945 | 7612 |
| 1713475500 | 0.918906 | 0.036806 | 4.17 | 0.909 | 0.925 | 0.885 | 38520 |
| 1713389100 | 0.8821 | -0.038 | -4.13 | 0.897 | 0.897 | 0.8821 | 1600 |
| 1713302940 | 0.9201 | -0.0386 | -4.03 | 0.925 | 0.925 | 0.876 | 13710 |
| 1713216000 | 0.9587 | -0.0013 | -0.14 | 0.954 | 0.9587 | 0.92905 | 36616 |
| 1712957160 | 0.96 | 0.0469 | 5.14 | 0.935 | 0.96 | 0.9101 | 38165 |
| 1712870760 | 0.9131 | -0.01196 | -1.29 | 0.9238 | 0.924 | 0.9108 | 1166 |
| 1712784000 | 0.92506 | -0.01494 | -1.59 | 0.945 | 0.947775 | 0.9195 | 26969 |
| 1712698140 | 0.94 | -0.02905 | -3.00 | 0.97 | 0.97 | 0.933444 | 10811 |
| 1712611200 | 0.96905 | 0.00605 | 0.63 | 1 | 1.02 | 0.963 | 46451 |
| 1712352000 | 0.963 | -0.0148 | -1.51 | 0.9532 | 0.97 | 0.94425 | 127611 |
| 1712265780 | 0.9778 | -0.0166 | -1.67 | 0.986 | 1.04 | 0.9778 | 35426 |
| 1712179500 | 0.9944 | 0.0589 | 6.30 | 0.95884 | 1 | 0.9514 | 89105 |
| 1712092980 | 0.9355 | -0.0031 | -0.33 | 0.989 | 0.989 | 0.9355 | 22932 |
| 1712006940 | 0.9386 | 0.0386 | 4.29 | 0.8925 | 0.97 | 0.8925 | 34200 |
| 1711660800 | 0.9 | -0.024 | -2.60 | 0.914411 | 0.92 | 0.9 | 40561 |
| 1711574580 | 0.924 | 0.006868 | 0.75 | 0.925 | 0.925 | 0.9138 | 19200 |
| 1711488540 | 0.917132 | 0.067132 | 7.90 | 0.87 | 0.92 | 0.857 | 14450 |
| 1711401600 | 0.85 | -0.007 | -0.82 | 0.85 | 0.85 | 0.8422 | 15111 |
| 1711142880 | 0.857 | 0.013 | 1.54 | 0.84 | 0.8595 | 0.8379 | 33805 |
| 1711056240 | 0.844 | 0.01713 | 2.07 | 0.843 | 0.857 | 0.832 | 16966 |
| 1710970140 | 0.82687 | 0.00237 | 0.29 | 0.8199999 | 0.84129 | 0.8199999 | 25573 |
| 1710883740 | 0.8245 | 0.0145 | 1.79 | 0.803 | 0.8245 | 0.791 | 15494 |
| 1710796800 | 0.81 | -0.0279 | -3.33 | 0.8166 | 0.8199999 | 0.81 | 30000 |
| 1710537720 | 0.8379 | 0.0588 | 7.55 | 0.8097 | 0.8379 | 0.8035 | 30750 |
| 1710451740 | 0.7791 | -0.0609 | -7.25 | 0.84 | 0.84 | 0.7791 | 50165 |
| 1710365340 | 0.84 | 0 | 0.00 | 0.85123 | 0.85123 | 0.8190499 | 30972 |
| 1710278940 | 0.84 | -0.0128 | -1.50 | 0.835 | 0.845 | 0.81 | 40750 |
| 1710192540 | 0.8528 | 0.0363 | 4.45 | 0.85 | 0.8678 | 0.8169999 | 144996 |
| 1709936640 | 0.8165 | 0.0365 | 4.68 | 0.8 | 0.86 | 0.7733 | 73317 |
| 1709850360 | 0.78 | 0.07247 | 10.24 | 0.735 | 0.7983 | 0.735 | 72000 |
| 1709764080 | 0.70753 | 0.01373 | 1.98 | 0.71 | 0.746 | 0.7 | 75420 |
| 1709677620 | 0.6938 | -0.0548 | -7.32 | 0.75 | 0.76833 | 0.67 | 84838 |
| 1709590980 | 0.7486 | 0.0949001 | 14.52 | 0.6556 | 0.75 | 0.6549 | 173641 |
| 1709332140 | 0.6536999 | 0.0395999 | 6.45 | 0.6442 | 0.6536999 | 0.6366 | 31850 |
| 1709245440 | 0.6141 | -0.0118 | -1.89 | 0.6141 | 0.6141 | 0.6141 | 13000 |
| 1709159100 | 0.6259 | 0.0626 | 11.11 | 0.6 | 0.6595 | 0.5878 | 63708 |
| 1709072940 | 0.5633 | 0.0198 | 3.64 | 0.5425 | 0.5669999 | 0.5425 | 63051 |
| 1708986360 | 0.5435 | -0.0165 | -2.95 | 0.5683 | 0.5683 | 0.5399 | 14889 |
| 1708726800 | 0.56 | 0.06 | 12.00 | 0.52 | 0.6 | 0.52 | 32646 |
| 1708640940 | 0.5 | -0.0343 | -6.42 | 0.53 | 0.53 | 0.5 | 21200 |
| 1708554000 | 0.5343 | 0.0073 | 1.39 | 0.5343 | 0.5343 | 0.5343 | 4005 |
| 1708467600 | 0.527 | 0.007 | 1.35 | 0.5298 | 0.5298 | 0.527 | 6500 |
| 1708122180 | 0.52 | 0 | 0.00 | 0.5296 | 0.5343 | 0.52 | 15125 |
| 1708036140 | 0.52 | 0.002 | 0.39 | 0.52 | 0.52 | 0.51828 | 4500 |
| 1707949620 | 0.518 | 0.0231 | 4.67 | 0.525 | 0.530517 | 0.518 | 28500 |
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
