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 | 0.0539 | 12.8028503563 | 0.421 | 0.5192 | 0.3881 | 328218 | 0.42552257 | CS |
| 4 | 0.0849 | 21.7692307692 | 0.39 | 0.5192 | 0.36665 | 294760 | 0.4227344 | CS |
| 12 | -0.12785 | -21.2111157196 | 0.60275 | 0.6187 | 0.339 | 404366 | 0.44699651 | CS |
| 26 | 0.3995 | 529.840848806 | 0.0754 | 1.72 | 0.0721 | 1782548 | 0.61771734 | CS |
| 52 | 0.3655 | 334.095063985 | 0.1094 | 1.72 | 0.063 | 989841 | 0.60957431 | CS |
| 156 | 0.2479 | 109.207048458 | 0.227 | 1.72 | 0.0253 | 410089 | 0.58207745 | CS |
| 260 | 0.4249 | 849.8 | 0.05 | 1.72 | 0.015 | 282105 | 0.54804845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747689900 | 0.4601 | 0.0015 | 0.33 | 0.5004999 | 0.5004999 | 0.4044499 | 169756 |
| 1747430400 | 0.4586 | 0.0461 | 11.18 | 0.4116 | 0.46 | 0.403025 | 226827 |
| 1747344000 | 0.4125 | -0.0045 | -1.08 | 0.4172 | 0.41945 | 0.4 | 81983 |
| 1747257600 | 0.417 | -0.0021 | -0.50 | 0.4099999 | 0.43 | 0.3881 | 650132 |
| 1747171560 | 0.4190999 | -0.0131 | -3.03 | 0.421 | 0.4449 | 0.4137 | 190478 |
| 1747084860 | 0.4322 | -0.0065 | -1.48 | 0.4362 | 0.459 | 0.4269 | 349876 |
| 1746825600 | 0.4387 | -0.0084 | -1.88 | 0.4586 | 0.4586 | 0.42862 | 418028 |
| 1746739740 | 0.4471 | 0.0489 | 12.28 | 0.412 | 0.4617 | 0.3957 | 726899 |
| 1746653160 | 0.3982 | 0.0141 | 3.67 | 0.384 | 0.4135 | 0.3836 | 124884 |
| 1746566880 | 0.3841 | -0.0134 | -3.37 | 0.4 | 0.402 | 0.380181 | 73775 |
| 1746480000 | 0.3975 | -0.00664 | -1.64 | 0.4028 | 0.412 | 0.395 | 148562 |
| 1746221220 | 0.40414 | 0.02414 | 6.35 | 0.3797 | 0.4129 | 0.37118 | 268244 |
| 1746134940 | 0.38 | 0.0015 | 0.40 | 0.38 | 0.3844 | 0.3695 | 189220 |
| 1746048480 | 0.3785 | -0.0197 | -4.95 | 0.3894 | 0.4 | 0.3666499 | 248019 |
| 1745962020 | 0.3982 | -0.0018 | -0.45 | 0.40235 | 0.4048 | 0.3893 | 150338 |
| 1745875680 | 0.4 | 0 | 0.00 | 0.384 | 0.405 | 0.384 | 189006 |
| 1745616480 | 0.4 | -0.01 | -2.44 | 0.385 | 0.4143 | 0.385 | 225374 |
| 1745529840 | 0.4099999 | -0.0299 | -6.80 | 0.4292 | 0.4349 | 0.401 | 252070 |
| 1745443560 | 0.4399 | 0.0279 | 6.77 | 0.42 | 0.44563 | 0.40675 | 455778 |
| 1745357340 | 0.412 | 0.0219 | 5.61 | 0.39 | 0.4121 | 0.39 | 131115 |
| 1745270400 | 0.3901 | -0.0131 | -3.25 | 0.4099999 | 0.4099999 | 0.3899 | 350356 |
| 1744925340 | 0.4032 | -0.0099 | -2.40 | 0.4027 | 0.4249 | 0.4027 | 86387 |
| 1744838940 | 0.4131 | 0.0227 | 5.81 | 0.39 | 0.4427 | 0.3763 | 396188 |
| 1744752360 | 0.3904 | -0.0245 | -5.91 | 0.403 | 0.412585 | 0.385 | 448468 |
| 1744666140 | 0.4149 | 0.0038 | 0.92 | 0.416 | 0.431 | 0.4047 | 240696 |
| 1744406940 | 0.4111 | -0.0018 | -0.44 | 0.4355 | 0.44 | 0.4099999 | 217014 |
| 1744320120 | 0.4129 | -0.0071 | -1.69 | 0.43392 | 0.4418 | 0.4 | 331226 |
| 1744234140 | 0.42 | 0.0393 | 10.32 | 0.389 | 0.45 | 0.38 | 439294 |
| 1744147740 | 0.3807 | 0.0101 | 2.73 | 0.3947 | 0.43 | 0.373274 | 311677 |
| 1744061220 | 0.3706 | -0.0044 | -1.17 | 0.35 | 0.3942 | 0.339 | 230658 |
| 1743802020 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.35 | 422645 |
| 1743715440 | 0.4 | -0.021 | -4.99 | 0.4084 | 0.43615 | 0.4 | 581021 |
| 1743629040 | 0.421 | 0.004 | 0.96 | 0.4228 | 0.4382 | 0.4155499 | 259875 |
| 1743542640 | 0.417 | -0.0054 | -1.28 | 0.4385 | 0.4409 | 0.417 | 110972 |
| 1743456180 | 0.4224 | 0.0024 | 0.57 | 0.425 | 0.4344 | 0.3993 | 277857 |
| 1743197340 | 0.42 | -0.008 | -1.87 | 0.4725 | 0.4725 | 0.403 | 201205 |
| 1743110880 | 0.428 | -0.0137 | -3.10 | 0.431 | 0.47 | 0.426 | 171997 |
| 1743024540 | 0.4417 | -0.01986 | -4.30 | 0.462 | 0.4694 | 0.4307 | 258815 |
| 1742938140 | 0.46156 | -0.01894 | -3.94 | 0.51 | 0.51 | 0.45945 | 264455 |
| 1742851200 | 0.4805 | -0.0043 | -0.89 | 0.52 | 0.52 | 0.4734 | 484715 |
| 1742592540 | 0.4848 | 0.007842 | 1.64 | 0.459307 | 0.5051 | 0.45 | 209198 |
| 1742505960 | 0.476958 | -0.021942 | -4.40 | 0.453 | 0.5009 | 0.453 | 365198 |
| 1742419200 | 0.4989 | 0.02442 | 5.15 | 0.49 | 0.50555 | 0.46 | 259659 |
| 1742333400 | 0.47448 | -0.050295 | -9.58 | 0.528 | 0.528 | 0.4614 | 622076 |
| 1742246400 | 0.524775 | 0.029575 | 5.97 | 0.5321 | 0.55 | 0.498 | 1307745 |
| 1741987680 | 0.4952 | 0.1052 | 26.97 | 0.3968 | 0.4999 | 0.3897 | 1327389 |
| 1741901340 | 0.39 | -0.04 | -9.30 | 0.45 | 0.45 | 0.39 | 311166 |
| 1741814940 | 0.43 | 0.029428 | 7.35 | 0.4026 | 0.44 | 0.3943 | 549261 |
| 1741728480 | 0.400572 | -0.000228 | -0.06 | 0.4 | 0.4129 | 0.378 | 372120 |
| 1741641600 | 0.4008 | -0.0352 | -8.07 | 0.43435 | 0.4397 | 0.3789 | 783042 |
| 1741386000 | 0.436 | -0.01 | -2.24 | 0.43 | 0.454764 | 0.42 | 264465 |
| 1741300140 | 0.446 | -0.0255 | -5.41 | 0.474 | 0.474 | 0.4232 | 338868 |
| 1741213440 | 0.4715 | 0.0215 | 4.78 | 0.4557 | 0.482 | 0.4446 | 246902 |
| 1741126800 | 0.45 | 0.02112 | 4.92 | 0.4044 | 0.4556 | 0.37646 | 857369 |
| 1741040760 | 0.42888 | -0.05104 | -10.64 | 0.463 | 0.4989 | 0.4275 | 741946 |
| 1740781260 | 0.47992 | -8.0E-5 | -0.02 | 0.4751 | 0.5467 | 0.44 | 1026731 |
| 1740695340 | 0.48 | -0.04981 | -9.40 | 0.5178 | 0.5354 | 0.48 | 484756 |
| 1740608400 | 0.52981 | -0.01769 | -3.23 | 0.5405 | 0.555 | 0.5 | 840578 |
| 1740522480 | 0.5475 | -0.0725 | -11.69 | 0.60275 | 0.6187 | 0.5207 | 1077989 |
| 1740435600 | 0.62 | 0.0693 | 12.58 | 0.5756 | 0.63 | 0.5395 | 2100308 |
| 1740176400 | 0.5507 | -0.0853 | -13.41 | 0.6455999 | 0.6455999 | 0.45 | 4083206 |
| 1740090480 | 0.636 | 0.096 | 17.78 | 0.61 | 0.809011 | 0.5704 | 4608969 |
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
