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 | -0.026 | -4.85074626866 | 0.536 | 0.54 | 0.495 | 1099116 | 0.50704475 | CS |
| 4 | 0.03 | 6.25 | 0.48 | 0.6489 | 0.476 | 1674460 | 0.53100666 | CS |
| 12 | -0.0872 | -14.6014735432 | 0.5972 | 0.65 | 0.471 | 1744662 | 0.54819443 | CS |
| 26 | -0.181 | -26.1939218524 | 0.691 | 0.929 | 0.471 | 1732795 | 0.65446395 | CS |
| 52 | -0.0466 | -8.37226015092 | 0.5566 | 1.11 | 0.4001 | 1865378 | 0.6589835 | CS |
| 156 | -0.83 | -61.9402985075 | 1.34 | 2.15 | 0.3862 | 2090735 | 0.86167749 | CS |
| 260 | 0.228 | 80.8510638298 | 0.282 | 2.54 | 0.005 | 2299339 | 0.85124128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 0.51 | 0.0089 | 1.78 | 0.4995 | 0.519 | 0.495 | 1123818 |
| 1713389100 | 0.5011 | -0.0044 | -0.87 | 0.5051 | 0.5241 | 0.4993 | 1248375 |
| 1713302940 | 0.5054999 | 0.0034999 | 0.70 | 0.518 | 0.5225 | 0.5 | 1182627 |
| 1713216000 | 0.502 | -0.018 | -3.46 | 0.52 | 0.54 | 0.502 | 1067559 |
| 1712957160 | 0.52 | 0.0042 | 0.81 | 0.536 | 0.54 | 0.51 | 873200 |
| 1712870760 | 0.5158 | -0.0021 | -0.41 | 0.52 | 0.54 | 0.5 | 1646694 |
| 1712784000 | 0.5179 | -0.0121 | -2.28 | 0.55 | 0.56 | 0.51 | 1934391 |
| 1712698140 | 0.53 | -0.006815 | -1.27 | 0.551 | 0.5694 | 0.53 | 865390 |
| 1712611200 | 0.536815 | -0.004985 | -0.92 | 0.55 | 0.5699999 | 0.535 | 772446 |
| 1712352000 | 0.5417999 | -0.0034 | -0.62 | 0.53 | 0.5598999 | 0.53 | 927429 |
| 1712265780 | 0.5452 | -0.0048 | -0.87 | 0.56 | 0.5648 | 0.514 | 2308052 |
| 1712179500 | 0.55 | 0.003 | 0.55 | 0.5485 | 0.56 | 0.541 | 1512247 |
| 1712092980 | 0.547 | 0.0265 | 5.09 | 0.56 | 0.56 | 0.5202 | 987460 |
| 1712006940 | 0.5205 | 0.0015 | 0.29 | 0.5325 | 0.5621 | 0.519 | 2546287 |
| 1711660800 | 0.519 | -0.081 | -13.50 | 0.62 | 0.62 | 0.5099 | 4247677 |
| 1711574580 | 0.6 | 0.069 | 12.99 | 0.541 | 0.6489 | 0.5101 | 3959506 |
| 1711488540 | 0.531 | 0.018 | 3.51 | 0.525 | 0.549 | 0.52 | 1525172 |
| 1711401600 | 0.513 | 0.02995 | 6.20 | 0.485 | 0.518 | 0.48 | 1461676 |
| 1711142880 | 0.48305 | -0.00215 | -0.44 | 0.48 | 0.4999 | 0.476 | 1624743 |
| 1711056240 | 0.4852 | -0.0028 | -0.57 | 0.49 | 0.49 | 0.471 | 2349240 |
| 1710970140 | 0.488 | -0.018 | -3.56 | 0.51 | 0.52 | 0.481 | 2492524 |
| 1710883740 | 0.506 | -0.013 | -2.50 | 0.52 | 0.53 | 0.4951 | 2287597 |
| 1710796800 | 0.519 | -0.011 | -2.08 | 0.5362 | 0.54 | 0.5111 | 2292464 |
| 1710537720 | 0.53 | 0 | 0.00 | 0.53 | 0.5488 | 0.517 | 1030511 |
| 1710451740 | 0.53 | -0.015 | -2.75 | 0.5699999 | 0.5699999 | 0.5252 | 1565533 |
| 1710365340 | 0.545 | -0.015 | -2.68 | 0.56 | 0.5699999 | 0.545 | 1230593 |
| 1710278940 | 0.56 | 0.006 | 1.08 | 0.554 | 0.63 | 0.545 | 1042644 |
| 1710192540 | 0.554 | -0.013 | -2.29 | 0.5699999 | 0.6 | 0.545 | 1622280 |
| 1709936640 | 0.5669999 | -0.0081 | -1.41 | 0.5731 | 0.584 | 0.56176 | 1545484 |
| 1709850360 | 0.5750999 | -0.0015 | -0.26 | 0.5766 | 0.5949 | 0.5731 | 1344838 |
| 1709764080 | 0.5766 | 0.016 | 2.85 | 0.58 | 0.5894 | 0.5621 | 1481407 |
| 1709677620 | 0.5606 | -0.0182 | -3.14 | 0.5788 | 0.59 | 0.5601 | 1491150 |
| 1709590980 | 0.5788 | -0.0087 | -1.48 | 0.5875 | 0.599 | 0.5633 | 984506 |
| 1709332140 | 0.5875 | 0.0395 | 7.21 | 0.545 | 0.59 | 0.545 | 1323918 |
| 1709245440 | 0.548 | 0.0079 | 1.46 | 0.545 | 0.56575 | 0.5401 | 1224236 |
| 1709159100 | 0.5401 | -0.00535 | -0.98 | 0.55 | 0.5566 | 0.537 | 2012215 |
| 1709072940 | 0.54545 | 0.00445 | 0.82 | 0.5436 | 0.558 | 0.5351 | 1307582 |
| 1708986360 | 0.541 | -0.0105 | -1.90 | 0.5588 | 0.5588 | 0.532 | 2892422 |
| 1708726800 | 0.5515 | -0.0084 | -1.50 | 0.56 | 0.6 | 0.55 | 1699801 |
| 1708640940 | 0.5598999 | -0.0011 | -0.20 | 0.59 | 0.6 | 0.55 | 1654740 |
| 1708554000 | 0.561 | -0.0465 | -7.65 | 0.6075 | 0.6122 | 0.561 | 1752583 |
| 1708467600 | 0.6075 | 0.0451 | 8.02 | 0.5903 | 0.61 | 0.5727 | 1531150 |
| 1708122180 | 0.5624 | 0.0034 | 0.61 | 0.56 | 0.5722 | 0.545 | 1365310 |
| 1708036140 | 0.559 | -0.0149 | -2.60 | 0.5739 | 0.5739 | 0.5531 | 1065828 |
| 1707949620 | 0.5739 | 0.0228 | 4.14 | 0.554 | 0.579 | 0.554 | 1049386 |
| 1707863340 | 0.5511 | -0.0104 | -1.85 | 0.5689 | 0.58 | 0.551 | 1592434 |
| 1707776940 | 0.5615 | -0.0185 | -3.19 | 0.584 | 0.589 | 0.558 | 2061218 |
| 1707517200 | 0.58 | -0.011635 | -1.97 | 0.61 | 0.61 | 0.562 | 1567760 |
| 1707431280 | 0.591635 | -0.016265 | -2.68 | 0.6079 | 0.615 | 0.581 | 1461808 |
| 1707344940 | 0.6079 | -0.00615 | -1.00 | 0.64 | 0.65 | 0.6011 | 2054295 |
| 1707258480 | 0.61405 | 0.0440501 | 7.73 | 0.5750999 | 0.623 | 0.555 | 2327077 |
| 1707172140 | 0.5699999 | 0.0198999 | 3.62 | 0.5598999 | 0.577 | 0.53 | 2641834 |
| 1706912580 | 0.5501 | 0.0135 | 2.52 | 0.5366 | 0.5799 | 0.534 | 2460671 |
| 1706826540 | 0.5366 | -0.0134 | -2.44 | 0.543 | 0.5498 | 0.5326 | 1758662 |
| 1706740140 | 0.55 | -0.0215 | -3.76 | 0.5649999 | 0.5799 | 0.541 | 3266959 |
| 1706653320 | 0.5715 | -0.0145 | -2.47 | 0.5855 | 0.5859 | 0.552 | 3853709 |
| 1706567340 | 0.586 | -0.011 | -1.84 | 0.605 | 0.61 | 0.5800999 | 1422614 |
| 1706307780 | 0.597 | 0.0026 | 0.44 | 0.5971999 | 0.61286 | 0.5945 | 1266690 |
| 1706221620 | 0.5944 | -0.0156 | -2.56 | 0.6051 | 0.6099 | 0.585 | 1911598 |
| 1706135340 | 0.61 | -0.002 | -0.33 | 0.6199 | 0.62 | 0.591 | 1165949 |
| 1706048400 | 0.612 | -0.0106 | -1.70 | 0.6299 | 0.65 | 0.605 | 2077607 |
| 1705962540 | 0.6226 | 0.0138 | 2.27 | 0.6254999 | 0.64 | 0.6121 | 827606 |
| 1705703340 | 0.6088 | -0.0112 | -1.81 | 0.6299 | 0.6366 | 0.6002 | 1289290 |
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
