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 | -0.02 | -3.07692307692 | 0.65 | 0.6577 | 0.6057 | 32475 | 0.65073497 | CS |
| 4 | 0.0295 | 4.91257285595 | 0.6005 | 0.66 | 0.5811 | 160934 | 0.63679401 | CS |
| 12 | 0.08 | 14.5454545455 | 0.55 | 0.66 | 0.5281 | 128147 | 0.60674864 | CS |
| 26 | 0.13 | 26 | 0.5 | 0.66 | 0.453 | 112865 | 0.56266782 | CS |
| 52 | 0.00405 | 0.647016534867 | 0.62595 | 0.66 | 0.453 | 107292 | 0.5648882 | CS |
| 156 | 0.08815 | 16.2683399465 | 0.54185 | 0.6858 | 0.3936 | 132663 | 0.55065153 | CS |
| 260 | -0.038825 | -5.80495645348 | 0.668825 | 0.71 | 0.3863 | 126351 | 0.53835896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 0.63 | -0.0277 | -4.21 | 0.625 | 0.63 | 0.6057 | 131811 |
| 1717104540 | 0.6576999 | 0.0076999 | 1.18 | 0.64215 | 0.6576999 | 0.64215 | 12399 |
| 1717018020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 14000 |
| 1716931740 | 0.65 | 0 | 0.00 | 0.655 | 0.655 | 0.65 | 17100 |
| 1716585840 | 0.65 | 0.005145 | 0.80 | 0.65 | 0.65 | 0.6322 | 86400 |
| 1716499740 | 0.644855 | -0.005145 | -0.79 | 0.64835 | 0.64835 | 0.6367 | 25700 |
| 1716412800 | 0.65 | 0.0015 | 0.23 | 0.65 | 0.65 | 0.65 | 500 |
| 1716326940 | 0.6485 | 0.0085 | 1.33 | 0.64 | 0.6485 | 0.639 | 43713 |
| 1716240180 | 0.64 | 0.0083 | 1.31 | 0.6367 | 0.65 | 0.6367 | 185800 |
| 1715981340 | 0.6317 | -0.01804 | -2.78 | 0.66 | 0.66 | 0.6317 | 121400 |
| 1715894940 | 0.64974 | 0.01662 | 2.63 | 0.645 | 0.6525 | 0.6203999 | 191200 |
| 1715808000 | 0.63312 | -0.00688 | -1.08 | 0.65 | 0.65 | 0.6264 | 17700 |
| 1715722140 | 0.64 | -0.00325 | -0.51 | 0.65 | 0.65 | 0.64 | 59375 |
| 1715635200 | 0.64325 | -0.00175 | -0.27 | 0.65 | 0.653 | 0.64325 | 51500 |
| 1715376000 | 0.645 | 0.035 | 5.74 | 0.632 | 0.65 | 0.632 | 1655800 |
| 1715289720 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 72500 |
| 1715203200 | 0.61 | 0.005 | 0.83 | 0.615 | 0.615 | 0.60485 | 77650 |
| 1715117340 | 0.605 | 0.01225 | 2.07 | 0.61 | 0.615 | 0.605 | 299000 |
| 1715030940 | 0.59275 | -0.00195 | -0.33 | 0.61 | 0.61 | 0.59275 | 103000 |
| 1714771740 | 0.5947 | 0.0097 | 1.66 | 0.6005 | 0.6005 | 0.5810999 | 23000 |
| 1714685340 | 0.585 | 0.0083 | 1.44 | 0.585 | 0.585 | 0.585 | 56400 |
| 1714598400 | 0.5767 | -0.0033 | -0.57 | 0.5767 | 0.5767 | 0.5767 | 85000 |
| 1714512600 | 0.58 | -0.01685 | -2.82 | 0.5966 | 0.62 | 0.58 | 93400 |
| 1714425720 | 0.59685 | -0.01315 | -2.16 | 0.5956 | 0.59685 | 0.5911999 | 10300 |
| 1714166580 | 0.61 | 0.0091 | 1.51 | 0.61 | 0.615 | 0.61 | 74101 |
| 1714080300 | 0.6009 | 0.0126 | 2.14 | 0.6 | 0.605 | 0.6 | 362600 |
| 1713994020 | 0.5883 | 0.0063 | 1.08 | 0.582 | 0.5883 | 0.582 | 60010 |
| 1713907740 | 0.582 | 0.0052 | 0.90 | 0.58 | 0.582 | 0.58 | 123975 |
| 1713821340 | 0.5768 | 0 | 0.00 | 0.5768 | 0.5768 | 0.5768 | 1400 |
| 1713561900 | 0.5768 | -0.0231 | -3.85 | 0.59012 | 0.59012 | 0.5768 | 800 |
| 1713475500 | 0.5999 | 0.0418 | 7.49 | 0.5736 | 0.5999 | 0.5699999 | 135918 |
| 1713389100 | 0.5581 | -0.0319 | -5.41 | 0.5581 | 0.5969 | 0.5581 | 80600 |
| 1713302940 | 0.59 | 0.0142 | 2.47 | 0.5757 | 0.6 | 0.5757 | 54619 |
| 1713216000 | 0.5758 | 0.0078001 | 1.37 | 0.59 | 0.59 | 0.5758 | 218553 |
| 1712957160 | 0.5679999 | 0 | 0.00 | 0.5679999 | 0.5679999 | 0.5679999 | 0 |
| 1712870760 | 0.5679999 | -0.0014 | -0.25 | 0.5694 | 0.58 | 0.5671 | 258600 |
| 1712784000 | 0.5694 | 0.00375 | 0.66 | 0.5694 | 0.5694 | 0.5694 | 80000 |
| 1712698140 | 0.56565 | -0.01475 | -2.54 | 0.56565 | 0.56565 | 0.56565 | 10000 |
| 1712611200 | 0.5804 | 0.0123 | 2.17 | 0.58 | 0.58424 | 0.5736 | 443400 |
| 1712352000 | 0.5681 | -0.0269 | -4.52 | 0.5681 | 0.5681 | 0.5681 | 10000 |
| 1712265780 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 20000 |
| 1712179500 | 0.595 | 0.0007 | 0.12 | 0.5875 | 0.595 | 0.5875 | 16000 |
| 1712092980 | 0.5943 | 0.0343 | 6.13 | 0.5875 | 0.5943 | 0.5875 | 716500 |
| 1712006940 | 0.56 | 0.0087 | 1.58 | 0.56 | 0.56 | 0.56 | 60000 |
| 1711660800 | 0.5513 | -0.001575 | -0.28 | 0.56975 | 0.56975 | 0.5513 | 17000 |
| 1711574940 | 0.552875 | 0 | 0.00 | 0.552875 | 0.552875 | 0.552875 | 0 |
| 1711488540 | 0.552875 | 0.023875 | 4.51 | 0.552875 | 0.552875 | 0.552875 | 13000 |
| 1711402080 | 0.529 | 0 | 0.00 | 0.529 | 0.529 | 0.529 | 0 |
| 1711142880 | 0.529 | -0.041 | -7.19 | 0.5281 | 0.529 | 0.5281 | 39800 |
| 1711056240 | 0.5699999 | -0.01 | -1.72 | 0.57506 | 0.57755 | 0.5699999 | 6450 |
| 1710970140 | 0.58 | 0.005 | 0.87 | 0.571393 | 0.58 | 0.557 | 203200 |
| 1710883740 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.575 | 0.5699999 | 20800 |
| 1710796800 | 0.5699999 | -0.0002 | -0.04 | 0.5699999 | 0.5699999 | 0.5699999 | 100000 |
| 1710537720 | 0.5702 | -0.01705 | -2.90 | 0.5699999 | 0.5702 | 0.5699999 | 15000 |
| 1710451740 | 0.58725 | 0.01425 | 2.49 | 0.575 | 0.589 | 0.575 | 258000 |
| 1710365340 | 0.573 | 0.0055 | 0.97 | 0.5699999 | 0.573 | 0.5699999 | 123800 |
| 1710278940 | 0.5675 | 0.0175 | 3.18 | 0.5675 | 0.5675 | 0.5675 | 33000 |
| 1710195840 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1709936640 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 60000 |
| 1709850360 | 0.55 | -0.0011 | -0.20 | 0.55 | 0.555 | 0.55 | 53300 |
| 1709764080 | 0.5511 | 0.0141 | 2.63 | 0.5422 | 0.5511 | 0.5422 | 2200 |
| 1709677620 | 0.537 | -0.003 | -0.56 | 0.536 | 0.537 | 0.536 | 14500 |
| 1709590980 | 0.54 | -0.0011 | -0.20 | 0.55 | 0.55 | 0.535938 | 240880 |
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
