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 | 0.129 | 18.1690140845 | 0.71 | 0.9099 | 0.71 | 76353 | 0.84155317 | CS |
| 4 | -0.081 | -8.80434782609 | 0.92 | 1 | 0.71 | 81477 | 0.8567134 | CS |
| 12 | 0.3472 | 70.5978039854 | 0.4918 | 1.78 | 0.43 | 172239 | 0.93338603 | CS |
| 26 | 0.686 | 448.366013072 | 0.153 | 1.78 | 0.153 | 114153 | 0.79530575 | CS |
| 52 | 0.686 | 448.366013072 | 0.153 | 1.78 | 0.153 | 114153 | 0.79530575 | CS |
| 156 | 0.686 | 448.366013072 | 0.153 | 1.78 | 0.153 | 114153 | 0.79530575 | CS |
| 260 | 0.686 | 448.366013072 | 0.153 | 1.78 | 0.153 | 114153 | 0.79530575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716412800 | 0.885 | 0.0376 | 4.44 | 0.87 | 0.89245 | 0.851 | 77065 |
| 1716326940 | 0.8474 | -0.0176 | -2.03 | 0.9099 | 0.9099 | 0.8474 | 50684 |
| 1716240180 | 0.865 | 0.02 | 2.37 | 0.87 | 0.9098 | 0.84015 | 41404 |
| 1715981340 | 0.845 | 0.065 | 8.33 | 0.785829 | 0.87 | 0.785829 | 130332 |
| 1715894940 | 0.78 | -0.005 | -0.64 | 0.71 | 0.86 | 0.71 | 82280 |
| 1715808000 | 0.785 | -0.0503 | -6.02 | 0.8558 | 0.87 | 0.785 | 71593 |
| 1715722140 | 0.8353 | 0.0053 | 0.64 | 0.87 | 0.87 | 0.8353 | 29575 |
| 1715635200 | 0.83 | -0.0302 | -3.51 | 0.85 | 0.9059 | 0.75 | 380748 |
| 1715376000 | 0.8602 | -0.0079 | -0.91 | 0.87515 | 0.88016 | 0.85 | 49926 |
| 1715289720 | 0.8681 | 0.0035 | 0.40 | 0.9 | 0.9 | 0.862298 | 84355 |
| 1715203200 | 0.8646 | -0.0254 | -2.85 | 0.862935 | 0.9 | 0.8572 | 68513 |
| 1715117340 | 0.89 | 0.01 | 1.14 | 0.85 | 0.89 | 0.85 | 118659 |
| 1715030940 | 0.88 | -0.07 | -7.37 | 1 | 1 | 0.88 | 90125 |
| 1714771740 | 0.95 | 0.07 | 7.95 | 0.88 | 0.95 | 0.8701 | 78903 |
| 1714685340 | 0.88 | 0.005 | 0.57 | 0.878 | 0.88 | 0.86 | 30812 |
| 1714598400 | 0.875 | -0.005 | -0.57 | 0.94 | 0.94 | 0.87 | 59533 |
| 1714512600 | 0.88 | -0.015 | -1.68 | 0.99 | 0.99 | 0.88 | 52261 |
| 1714425720 | 0.895 | 0.00094 | 0.11 | 0.94335 | 0.94335 | 0.88 | 30819 |
| 1714166580 | 0.89406 | 0.03406 | 3.96 | 0.99 | 0.99 | 0.875 | 61774 |
| 1714080300 | 0.86 | 0 | 0.00 | 0.92 | 0.94 | 0.86 | 40185 |
| 1713994020 | 0.86 | -0.05 | -5.49 | 1 | 1 | 0.85 | 114238 |
| 1713907740 | 0.91 | -0.0125 | -1.36 | 1.02 | 1.02 | 0.9 | 54179 |
| 1713821340 | 0.9225 | 0.0525 | 6.03 | 0.9 | 1 | 0.8768 | 130610 |
| 1713561900 | 0.87 | -0.00095 | -0.11 | 0.95 | 0.95 | 0.8202 | 87460 |
| 1713475500 | 0.87095 | 0.01095 | 1.27 | 0.88 | 0.9 | 0.84 | 52640 |
| 1713389100 | 0.86 | 0.0082 | 0.96 | 0.88 | 0.9 | 0.85 | 35885 |
| 1713302940 | 0.8518 | -0.0182 | -2.09 | 0.87 | 0.885 | 0.84 | 36259 |
| 1713216000 | 0.87 | -0.02 | -2.25 | 0.88 | 0.97 | 0.85 | 75449 |
| 1712957160 | 0.89 | 0.0164 | 1.88 | 0.9 | 0.91 | 0.865403 | 46509 |
| 1712870760 | 0.8736 | -0.0164 | -1.84 | 0.9 | 0.92 | 0.8001 | 112515 |
| 1712784000 | 0.89 | -0.055 | -5.82 | 0.99 | 0.99 | 0.85 | 185219 |
| 1712698140 | 0.945 | 0.0585 | 6.60 | 0.8862 | 0.995 | 0.8852 | 104338 |
| 1712611200 | 0.8865 | 0.017 | 1.96 | 0.8695 | 1 | 0.855 | 144744 |
| 1712352000 | 0.8695 | 0.0045 | 0.52 | 1 | 1 | 0.836931 | 189302 |
| 1712265780 | 0.865 | -0.08795 | -9.23 | 0.9975 | 1.0194 | 0.8575 | 212206 |
| 1712179500 | 0.95295 | 0.17295 | 22.17 | 0.8886 | 0.98 | 0.78 | 385262 |
| 1712092980 | 0.78 | 0.0057 | 0.74 | 0.78 | 0.78 | 0.75 | 119977 |
| 1712006940 | 0.7743 | 0.0692001 | 9.81 | 0.705 | 0.7743 | 0.705 | 112436 |
| 1711660800 | 0.7050999 | -0.0747 | -9.58 | 0.76 | 0.78 | 0.7 | 163243 |
| 1711574580 | 0.7798 | -0.0692 | -8.15 | 0.9 | 0.9 | 0.7374 | 70171 |
| 1711488540 | 0.849 | 0.009 | 1.07 | 0.9 | 0.9 | 0.71 | 227607 |
| 1711401600 | 0.84 | -0.06 | -6.67 | 0.96 | 0.96 | 0.8199999 | 125236 |
| 1711142880 | 0.9 | -0.08 | -8.16 | 0.99 | 0.99 | 0.87 | 126445 |
| 1711056240 | 0.98 | 0.08 | 8.89 | 1 | 1 | 0.831 | 84096 |
| 1710970140 | 0.9 | 0.039164 | 4.55 | 0.8734 | 0.99 | 0.84 | 83254 |
| 1710883740 | 0.860836 | -0.059164 | -6.43 | 0.9059 | 0.9239 | 0.8 | 328637 |
| 1710796800 | 0.92 | -0.08 | -8.00 | 1.02 | 1.09 | 0.8498 | 228121 |
| 1710537720 | 1 | 0.0159 | 1.62 | 0.9884 | 1.04 | 0.97 | 164266 |
| 1710451740 | 0.9841 | -0.0459 | -4.46 | 1.15 | 1.15 | 0.93 | 233824 |
| 1710365340 | 1.03 | 0.08 | 8.42 | 1.01 | 1.1399999 | 0.95 | 179057 |
| 1710278940 | 0.95 | -0.12 | -11.21 | 1.058152 | 1.2 | 0.95 | 267570 |
| 1710192540 | 1.07 | 0.05 | 4.90 | 1.05 | 1.19 | 1.02 | 304192 |
| 1709936640 | 1.02 | 0.01 | 0.65 | 1.03 | 1.15 | 1 | 288615 |
| 1709850360 | 1.0134 | 0.03 | 3.47 | 1.0307059 | 1.25 | 0.97 | 379188 |
| 1709764080 | 0.9794 | 0.1797 | 22.47 | 0.85 | 1.25 | 0.831 | 539427 |
| 1709677620 | 0.7997 | -0.3703 | -31.65 | 1.3 | 1.78 | 0.7996 | 385297 |
| 1709590980 | 1.17 | 0.44 | 60.71 | 0.9858 | 1.3799999 | 0.8943 | 1595167 |
| 1709332140 | 0.728 | 0.1580001 | 27.72 | 0.5864 | 0.7796999 | 0.5699999 | 336293 |
| 1709245440 | 0.5699999 | 0.1669999 | 41.44 | 0.4918 | 0.5726 | 0.43 | 223639 |
| 1709159100 | 0.403 | 0.0128 | 3.28 | 0.4077 | 0.4077 | 0.38 | 13381 |
| 1709072940 | 0.3902 | 0.0003 | 0.08 | 0.3902 | 0.3902 | 0.3902 | 6210 |
| 1708986360 | 0.3899 | -0.0031 | -0.79 | 0.4121 | 0.4121 | 0.3899 | 65883 |
| 1708726800 | 0.393 | -0.0051 | -1.28 | 0.3983999 | 0.3983999 | 0.3279 | 167352 |
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
