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 | -0.0048 | -1.76470588235 | 0.272 | 0.2775 | 0.25 | 109767 | 0.26398664 | CS |
| 4 | -0.0128 | -4.57142857143 | 0.28 | 0.2899 | 0.2282 | 288075 | 0.25907488 | CS |
| 12 | -0.0579 | -17.8099046447 | 0.3251 | 0.3869 | 0.2031 | 475028 | 0.27673871 | CS |
| 26 | -0.0778 | -22.5507246377 | 0.345 | 0.3869 | 0.2031 | 445148 | 0.29305 | CS |
| 52 | -0.0978 | -26.7945205479 | 0.365 | 0.545 | 0.2031 | 400839 | 0.34197013 | CS |
| 156 | -0.4126 | -60.6943218594 | 0.6798 | 1.2 | 0.2031 | 475958 | 0.62879623 | CS |
| 260 | -2.9828 | -91.7784615385 | 3.25 | 3.35 | 0.1 | 773282 | 0.53299595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 0.2672 | 0.0087 | 3.37 | 0.262 | 0.2675 | 0.255 | 126577 |
| 1713994020 | 0.2585 | 0.00225 | 0.88 | 0.25 | 0.26207 | 0.25 | 65775 |
| 1713907740 | 0.25625 | 0.00065 | 0.25 | 0.25 | 0.27 | 0.25 | 120750 |
| 1713821340 | 0.2556 | -0.0144 | -5.33 | 0.261 | 0.2664 | 0.251 | 134553 |
| 1713561900 | 0.27 | -0.0065 | -2.35 | 0.2765 | 0.2765 | 0.261 | 65615 |
| 1713475500 | 0.2765 | 0.00785 | 2.92 | 0.272 | 0.2775 | 0.26 | 162144 |
| 1713389100 | 0.26865 | -0.00235 | -0.87 | 0.271 | 0.2772 | 0.26 | 78252 |
| 1713302940 | 0.271 | 0.011 | 4.23 | 0.265 | 0.271 | 0.255 | 43438 |
| 1713216000 | 0.26 | 0.005 | 1.96 | 0.25 | 0.2738 | 0.25 | 230551 |
| 1712957160 | 0.255 | -0.005 | -1.92 | 0.255 | 0.2698999 | 0.255 | 171737 |
| 1712870760 | 0.26 | -0.0098 | -3.63 | 0.261 | 0.28 | 0.255 | 293774 |
| 1712784000 | 0.2698 | 0.0110001 | 4.25 | 0.2552 | 0.27 | 0.25 | 443960 |
| 1712698140 | 0.2587999 | -0.0042 | -1.60 | 0.2631 | 0.27 | 0.2552 | 126427 |
| 1712611200 | 0.263 | 0.00295 | 1.13 | 0.2501 | 0.2781 | 0.2501 | 434222 |
| 1712352000 | 0.26005 | 0.00705 | 2.79 | 0.25 | 0.275 | 0.2436 | 187851 |
| 1712265780 | 0.253 | -0.0127 | -4.78 | 0.275 | 0.2889 | 0.244 | 621275 |
| 1712179500 | 0.2657 | 0.0282 | 11.87 | 0.23425 | 0.2658 | 0.231 | 426617 |
| 1712092980 | 0.2375 | -0.0165 | -6.50 | 0.235 | 0.26 | 0.2302 | 221774 |
| 1712006940 | 0.254 | -0.01006 | -3.81 | 0.26 | 0.27 | 0.2282 | 1275260 |
| 1711660800 | 0.26406 | -0.00844 | -3.10 | 0.28 | 0.2899 | 0.26 | 369441 |
| 1711574580 | 0.2725 | 0.0119 | 4.57 | 0.27 | 0.289 | 0.261 | 549092 |
| 1711488540 | 0.2606 | -0.0093 | -3.45 | 0.2655 | 0.293 | 0.258 | 836392 |
| 1711401600 | 0.2698999 | -0.0121 | -4.29 | 0.2895 | 0.29 | 0.261 | 337015 |
| 1711142880 | 0.2819999 | 0.0244999 | 9.51 | 0.255 | 0.2839999 | 0.255 | 789124 |
| 1711056240 | 0.2575 | 0.0005 | 0.19 | 0.257 | 0.2625 | 0.25 | 302589 |
| 1710970140 | 0.257 | -0.001 | -0.39 | 0.26 | 0.26925 | 0.2403 | 364748 |
| 1710883740 | 0.258 | -0.017 | -6.18 | 0.275 | 0.289 | 0.2502 | 971470 |
| 1710796800 | 0.275 | 0.015 | 5.77 | 0.2619 | 0.2915 | 0.2619 | 503776 |
| 1710537720 | 0.26 | 0.031 | 13.54 | 0.239 | 0.26 | 0.22 | 587068 |
| 1710451740 | 0.229 | 0.0175 | 8.27 | 0.2189 | 0.23 | 0.2175 | 397216 |
| 1710365340 | 0.2115 | 0.0074 | 3.63 | 0.2032 | 0.219 | 0.2032 | 620093 |
| 1710278940 | 0.2041 | -0.02556 | -11.13 | 0.223 | 0.23 | 0.2031 | 1204304 |
| 1710192540 | 0.22966 | -0.02024 | -8.10 | 0.24 | 0.25 | 0.226 | 501195 |
| 1709936640 | 0.2499 | 0.0149 | 6.34 | 0.2301 | 0.25 | 0.215 | 1167107 |
| 1709850360 | 0.235 | -0.005 | -2.08 | 0.2617 | 0.2617 | 0.23 | 715556 |
| 1709764080 | 0.24 | -0.017 | -6.61 | 0.257 | 0.2625 | 0.226 | 704876 |
| 1709677620 | 0.257 | -0.0063 | -2.39 | 0.261 | 0.275 | 0.25 | 799306 |
| 1709590980 | 0.2633 | -0.0117 | -4.25 | 0.2775 | 0.2829999 | 0.261 | 339694 |
| 1709332140 | 0.275 | 0.002 | 0.73 | 0.2625 | 0.279 | 0.2625 | 387402 |
| 1709245440 | 0.273 | -0.007 | -2.50 | 0.2772 | 0.2869 | 0.27 | 297724 |
| 1709159100 | 0.28 | -0.005 | -1.75 | 0.276 | 0.297 | 0.275 | 340747 |
| 1709072940 | 0.2849999 | 0.0049999 | 1.79 | 0.287 | 0.29 | 0.275 | 307482 |
| 1708986360 | 0.28 | -0.008 | -2.78 | 0.2829999 | 0.29 | 0.276 | 368187 |
| 1708726800 | 0.288 | 0.008 | 2.86 | 0.2801 | 0.3 | 0.28005 | 330163 |
| 1708640940 | 0.28 | 0.005 | 1.82 | 0.275 | 0.295 | 0.275 | 247194 |
| 1708554000 | 0.275 | -0.02 | -6.78 | 0.3025 | 0.305 | 0.275 | 528153 |
| 1708467600 | 0.295 | 0.015 | 5.36 | 0.28 | 0.3 | 0.28 | 93213 |
| 1708122180 | 0.28 | -0.0041 | -1.44 | 0.2829999 | 0.305 | 0.28 | 433503 |
| 1708036140 | 0.2841 | 0.0001001 | 0.04 | 0.2839999 | 0.32 | 0.28 | 819594 |
| 1707949620 | 0.2839999 | -0.0074 | -2.54 | 0.2914 | 0.31 | 0.2819999 | 432204 |
| 1707863340 | 0.2914 | -0.0136 | -4.46 | 0.305 | 0.319 | 0.2914 | 493685 |
| 1707776940 | 0.305 | -0.0286 | -8.57 | 0.3245 | 0.37 | 0.305 | 585288 |
| 1707517200 | 0.3336 | 0.0036 | 1.09 | 0.33 | 0.3474999 | 0.315 | 303103 |
| 1707431280 | 0.33 | -0.01 | -2.94 | 0.335 | 0.359 | 0.32 | 865800 |
| 1707344940 | 0.34 | -0.04 | -10.53 | 0.3546 | 0.3849 | 0.34 | 532262 |
| 1707258480 | 0.38 | 0.015 | 4.11 | 0.36 | 0.3869 | 0.34 | 1482322 |
| 1707172140 | 0.365 | -0.013 | -3.44 | 0.38 | 0.38 | 0.357 | 254296 |
| 1706912580 | 0.378 | 0.025 | 7.08 | 0.3501 | 0.385 | 0.3421 | 688858 |
| 1706826540 | 0.353 | 0.018 | 5.37 | 0.3251 | 0.355 | 0.3251 | 596424 |
| 1706740140 | 0.335 | -0.009 | -2.62 | 0.3201 | 0.3439999 | 0.32 | 473058 |
| 1706653320 | 0.3439999 | -0.001 | -0.29 | 0.3401 | 0.3479999 | 0.335 | 238354 |
| 1706567340 | 0.3449999 | 0.0069999 | 2.07 | 0.34 | 0.3479999 | 0.3201 | 442554 |
| 1706307780 | 0.338 | 0.00615 | 1.85 | 0.3245 | 0.34 | 0.318 | 400569 |
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
