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 | -0.01005 | -1.40559440559 | 0.715 | 0.731475 | 0.6801 | 332608 | 0.70830299 | CS |
| 4 | -0.05005 | -6.62913907285 | 0.755 | 0.79 | 0.67443 | 339723 | 0.73041062 | CS |
| 12 | -0.18495 | -20.7832340712 | 0.8899 | 1.32 | 0.67443 | 464540 | 0.90191636 | CS |
| 26 | -0.33505 | -32.2163461538 | 1.04 | 1.32 | 0.63 | 589359 | 0.87340036 | CS |
| 52 | -0.71505 | -50.3556338028 | 1.42 | 1.686 | 0.63 | 596049 | 0.99148253 | CS |
| 156 | -3.40505 | -82.8479318735 | 4.11 | 6.1 | 0.63 | 656914 | 2.01828331 | CS |
| 260 | 0.51475 | 270.63617245 | 0.1902 | 10.2 | 0.1902 | 897320 | 2.66934039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749763680 | 0.70495 | 0.01835 | 2.67 | 0.6906 | 0.725 | 0.6801 | 287447 |
| 1749677220 | 0.6866 | -0.0208 | -2.94 | 0.7 | 0.7 | 0.6801 | 438309 |
| 1749590400 | 0.7074 | -0.0125 | -1.74 | 0.71 | 0.73 | 0.6838999 | 429908 |
| 1749504420 | 0.7199 | -0.00858 | -1.18 | 0.726 | 0.729 | 0.71074 | 336702 |
| 1749244980 | 0.72848 | 0.01348 | 1.89 | 0.715 | 0.7295 | 0.715 | 217214 |
| 1749158580 | 0.715 | 0 | 0.00 | 0.715 | 0.731475 | 0.715 | 240906 |
| 1749072480 | 0.715 | -0.0248 | -3.35 | 0.7282999 | 0.7398 | 0.715 | 114057 |
| 1748985600 | 0.7398 | 0.0199 | 2.76 | 0.73 | 0.7399 | 0.711 | 168244 |
| 1748899200 | 0.7199 | -0.01 | -1.37 | 0.75 | 0.75 | 0.7101 | 321206 |
| 1748640240 | 0.7299 | -0.01 | -1.35 | 0.74 | 0.749 | 0.71 | 329721 |
| 1748553720 | 0.7399 | -0.00025 | -0.03 | 0.748 | 0.759 | 0.731 | 169844 |
| 1748467740 | 0.74015 | 0.00621 | 0.85 | 0.7499 | 0.7499 | 0.73 | 268943 |
| 1748381100 | 0.73394 | 0.00394 | 0.54 | 0.73 | 0.74 | 0.7101 | 262568 |
| 1748035500 | 0.73 | -0.01 | -1.35 | 0.735 | 0.7498 | 0.7111 | 115346 |
| 1747949340 | 0.74 | -0.0299 | -3.88 | 0.77 | 0.79 | 0.709 | 513428 |
| 1747862760 | 0.7699 | 0.03245 | 4.40 | 0.72 | 0.785 | 0.72 | 525083 |
| 1747776180 | 0.73745 | 0.02645 | 3.72 | 0.7053 | 0.76 | 0.7053 | 379785 |
| 1747689900 | 0.711 | -0.0239 | -3.25 | 0.7101 | 0.74 | 0.7050999 | 356871 |
| 1747430400 | 0.7349 | -0.0076 | -1.02 | 0.705 | 0.75 | 0.705 | 176250 |
| 1747344000 | 0.7425 | -0.0075 | -1.00 | 0.755 | 0.76 | 0.67443 | 1090345 |
| 1747257600 | 0.75 | -0.059 | -7.29 | 0.8 | 0.8 | 0.705 | 2162523 |
| 1747171560 | 0.809 | -0.0259 | -3.10 | 0.8499 | 0.8499 | 0.765 | 999154 |
| 1747084860 | 0.8349 | -0.0026 | -0.31 | 0.845 | 0.86 | 0.8201 | 347924 |
| 1746825600 | 0.8375 | 0.0059 | 0.71 | 0.8201 | 0.86 | 0.8201 | 349895 |
| 1746739740 | 0.8316 | -0.0164 | -1.93 | 0.85 | 0.85 | 0.8199999 | 233097 |
| 1746653160 | 0.848 | -0.037 | -4.18 | 0.8601 | 0.89 | 0.8201 | 272603 |
| 1746566880 | 0.885 | 0.014 | 1.61 | 0.87 | 0.9 | 0.83 | 308025 |
| 1746480000 | 0.871 | -0.019 | -2.13 | 0.9 | 0.919 | 0.862 | 326020 |
| 1746221220 | 0.89 | 0.02 | 2.30 | 0.86 | 0.9 | 0.8501 | 323254 |
| 1746134940 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.85 | 128586 |
| 1746048480 | 0.86 | -0.03 | -3.37 | 0.901 | 0.9116 | 0.85 | 292224 |
| 1745962020 | 0.89 | 0.022 | 2.53 | 0.8505 | 0.9 | 0.833 | 287307 |
| 1745875680 | 0.868 | -0.012 | -1.36 | 0.865 | 0.8899 | 0.84 | 235166 |
| 1745616480 | 0.88 | -0.0199 | -2.21 | 0.9 | 0.9136 | 0.86011 | 221054 |
| 1745529840 | 0.8999 | -0.0001 | -0.01 | 0.905 | 0.905 | 0.869 | 118254 |
| 1745443560 | 0.9 | 0.022 | 2.51 | 0.89 | 0.91 | 0.86 | 111440 |
| 1745357340 | 0.878 | 0.018 | 2.09 | 0.87005 | 0.915 | 0.858 | 277039 |
| 1745270400 | 0.86 | -0.026 | -2.93 | 0.93 | 0.97 | 0.86 | 208606 |
| 1744925340 | 0.886 | -0.014 | -1.56 | 0.9 | 0.92 | 0.885 | 179800 |
| 1744838940 | 0.9 | -0.01 | -1.10 | 0.89 | 0.95 | 0.87 | 123959 |
| 1744752360 | 0.91 | -0.00604 | -0.66 | 0.9299 | 0.9299 | 0.885 | 215730 |
| 1744666140 | 0.91604 | -0.01896 | -2.03 | 0.9202 | 1 | 0.9001 | 205168 |
| 1744406940 | 0.935 | 0.0115 | 1.25 | 0.94 | 1 | 0.92 | 207809 |
| 1744320120 | 0.9235 | -0.0565 | -5.77 | 0.985 | 0.985 | 0.912 | 264106 |
| 1744234140 | 0.98 | 0.077 | 8.53 | 0.892 | 0.9894 | 0.892 | 536320 |
| 1744147740 | 0.903 | 0.0755 | 9.12 | 0.835 | 0.95 | 0.8149999 | 630804 |
| 1744061220 | 0.8275 | -0.0425 | -4.89 | 0.8199999 | 0.86 | 0.7979 | 812057 |
| 1743802020 | 0.87 | -0.0501 | -5.45 | 0.9 | 0.94 | 0.8199999 | 378927 |
| 1743715440 | 0.9201 | -0.0548 | -5.62 | 0.9749 | 0.985 | 0.87 | 524532 |
| 1743629040 | 0.9749 | -0.0051 | -0.52 | 1.01 | 1.01 | 0.951 | 330310 |
| 1743542640 | 0.98 | 0.017 | 1.77 | 0.9739 | 0.99 | 0.9601 | 187006 |
| 1743456180 | 0.963 | -0.059 | -5.77 | 0.97 | 1.03 | 0.96 | 384759 |
| 1743197340 | 1.022 | -0.03 | -2.67 | 1.06 | 1.07 | 0.96 | 338033 |
| 1743110880 | 1.05 | -0.02 | -1.41 | 1.02 | 1.1 | 0.982 | 498015 |
| 1743024540 | 1.065 | 0 | 0.14 | 1.07 | 1.12 | 0.925 | 747628 |
| 1742938140 | 1.0634999 | -0.1 | -8.32 | 1.18 | 1.27 | 1.04 | 1154196 |
| 1742851200 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.32 | 1.05 | 2311009 |
| 1742592540 | 1.11 | 0.06 | 6.07 | 1.06 | 1.19 | 1.05 | 1999733 |
| 1742505960 | 1.0465 | 0.25 | 31.05 | 0.8899 | 1.05 | 0.845 | 1256528 |
| 1742419200 | 0.79854 | -0.30146 | -27.41 | 1.1 | 1.1 | 0.77 | 2511628 |
| 1742333400 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.16 | 1.05 | 592804 |
| 1742246400 | 1.1399999 | -0.05 | -4.20 | 1.2 | 1.21 | 1.11 | 940005 |
| 1741987680 | 1.19 | 0.08 | 7.21 | 1.06 | 1.25 | 1.03 | 1238873 |
| 1741901340 | 1.11 | -0.13 | -10.48 | 1.24 | 1.25 | 1.09 | 1005086 |
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
