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 | -0.0001 | -0.204498977505 | 0.0489 | 0.0539 | 0.047 | 68293 | 0.05015595 | CS |
| 4 | -0.0122 | -20 | 0.061 | 0.071 | 0.0462 | 100211 | 0.05449602 | CS |
| 12 | -0.0012 | -2.4 | 0.05 | 0.0808 | 0.0427 | 115647 | 0.05894137 | CS |
| 26 | -0.0332 | -40.487804878 | 0.082 | 0.1033 | 0.0427 | 109565 | 0.06512355 | CS |
| 52 | -0.0512 | -51.2 | 0.1 | 0.135 | 0.0427 | 129583 | 0.07659598 | CS |
| 156 | -0.2012 | -80.48 | 0.25 | 0.4562 | 0.0427 | 226237 | 0.22316844 | CS |
| 260 | -0.0472 | -49.1666666667 | 0.096 | 0.99 | 0.01869 | 279005 | 0.30789596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 0.0488 | -0.0012 | -2.40 | 0.048 | 0.0509999 | 0.0479 | 37407 |
| 1715376000 | 0.05 | -0.0016 | -3.10 | 0.0497999 | 0.052 | 0.0479 | 172011 |
| 1715289720 | 0.0516 | 0.0038 | 7.95 | 0.0478 | 0.052 | 0.0478 | 60719 |
| 1715203200 | 0.0478 | -0.0029 | -5.72 | 0.0539 | 0.0539 | 0.0478 | 24565 |
| 1715117340 | 0.0507 | 0.0007 | 1.40 | 0.047 | 0.0507 | 0.047 | 14490 |
| 1715030940 | 0.05 | -0.00115 | -2.25 | 0.0489 | 0.052 | 0.0476 | 69681 |
| 1714771740 | 0.05115 | 0.00115 | 2.30 | 0.04979 | 0.0528 | 0.04979 | 12606 |
| 1714685340 | 0.05 | -0.0011 | -2.15 | 0.0515 | 0.0518 | 0.04829 | 323528 |
| 1714598400 | 0.0511 | -0.001 | -1.92 | 0.05 | 0.0511 | 0.0462 | 209545 |
| 1714512600 | 0.0521 | -0.00235 | -4.32 | 0.05395 | 0.055 | 0.05 | 60986 |
| 1714425720 | 0.05445 | -0.00545 | -9.10 | 0.0583 | 0.0583 | 0.0529 | 87988 |
| 1714166580 | 0.0599 | 0.00225 | 3.90 | 0.063 | 0.063 | 0.057 | 18408 |
| 1714080300 | 0.05765 | -0.00295 | -4.87 | 0.0526 | 0.0625 | 0.0526 | 59308 |
| 1713994020 | 0.0606 | -0.0034 | -5.31 | 0.0606 | 0.0709999 | 0.0579 | 12167 |
| 1713907740 | 0.064 | 0.000294 | 0.46 | 0.0611 | 0.064 | 0.0611 | 15931 |
| 1713821340 | 0.063706 | 0.008706 | 15.83 | 0.055 | 0.063706 | 0.055 | 259552 |
| 1713561900 | 0.055 | 0.0016 | 3.00 | 0.0586 | 0.0586 | 0.055 | 54325 |
| 1713475500 | 0.0534 | -0.0016 | -2.91 | 0.0521 | 0.057225 | 0.0521 | 33620 |
| 1713389100 | 0.055 | 0.0007 | 1.29 | 0.055 | 0.05705 | 0.053045 | 199706 |
| 1713302940 | 0.0543 | -0.0042 | -7.18 | 0.0622 | 0.0622 | 0.0538 | 98791 |
| 1713216000 | 0.0585 | -0.0025 | -4.10 | 0.061 | 0.061 | 0.0573 | 216301 |
| 1712957160 | 0.061 | -0.0015 | -2.40 | 0.0615 | 0.063 | 0.061 | 33332 |
| 1712870760 | 0.0625 | -0.00145 | -2.27 | 0.06 | 0.0643 | 0.06 | 450 |
| 1712784000 | 0.06395 | -0.00115 | -1.77 | 0.06395 | 0.06395 | 0.06395 | 350 |
| 1712698140 | 0.0651 | -0.0007 | -1.06 | 0.065 | 0.0666 | 0.061 | 248153 |
| 1712611200 | 0.0658 | -0.0042 | -6.00 | 0.065 | 0.07 | 0.065 | 354743 |
| 1712352000 | 0.07 | 0.0001 | 0.14 | 0.0714999 | 0.0753 | 0.0688 | 123578 |
| 1712265780 | 0.0699 | -0.0007 | -0.99 | 0.0704 | 0.0754 | 0.0663 | 170651 |
| 1712179500 | 0.0706 | -0.0068 | -8.79 | 0.08 | 0.0808 | 0.0658 | 83825 |
| 1712092980 | 0.0774 | 0.0016 | 2.11 | 0.0736499 | 0.08 | 0.07255 | 74862 |
| 1712006940 | 0.0758 | 0.0033 | 4.55 | 0.0688 | 0.0787 | 0.0673 | 25423 |
| 1711660800 | 0.0725 | -0.0023 | -3.07 | 0.0673 | 0.0737 | 0.0673 | 78885 |
| 1711574580 | 0.0748 | 0.006325 | 9.24 | 0.0673 | 0.0783 | 0.0673 | 90976 |
| 1711488540 | 0.068475 | -0.003025 | -4.23 | 0.07132 | 0.072 | 0.0663 | 197948 |
| 1711401600 | 0.0714999 | 0.0134999 | 23.28 | 0.063 | 0.0777 | 0.063 | 169767 |
| 1711142880 | 0.058 | 0.0025 | 4.50 | 0.055 | 0.058735 | 0.055 | 18440 |
| 1711056240 | 0.0555 | -0.00155 | -2.72 | 0.0556 | 0.05785 | 0.054 | 46400 |
| 1710970140 | 0.05705 | -0.00285 | -4.76 | 0.056323 | 0.0594 | 0.0512 | 45279 |
| 1710883740 | 0.0599 | 0.0049 | 8.91 | 0.053 | 0.0599 | 0.0509999 | 193062 |
| 1710796800 | 0.055 | -0.0001 | -0.18 | 0.0551 | 0.05585 | 0.055 | 109257 |
| 1710537720 | 0.0551 | 0.0001 | 0.18 | 0.0598 | 0.0598 | 0.0551 | 79381 |
| 1710451740 | 0.055 | -0.0024 | -4.18 | 0.0578 | 0.06 | 0.055 | 80875 |
| 1710365340 | 0.0574 | 0.0024 | 4.36 | 0.0557 | 0.0593 | 0.0557 | 52694 |
| 1710278940 | 0.055 | -0.0043 | -7.25 | 0.06095 | 0.063 | 0.055 | 114500 |
| 1710192540 | 0.0593 | -0.0107 | -15.29 | 0.0704 | 0.073 | 0.0593 | 279215 |
| 1709936640 | 0.07 | 0.01 | 16.67 | 0.0631 | 0.0709999 | 0.0589 | 272714 |
| 1709850360 | 0.06 | 0.0046 | 8.30 | 0.0525 | 0.0622 | 0.052 | 267116 |
| 1709764080 | 0.0554 | -0.0008 | -1.42 | 0.0517 | 0.0554 | 0.0517 | 52301 |
| 1709677620 | 0.0562 | 0.0035 | 6.64 | 0.0479 | 0.06 | 0.0427 | 106904 |
| 1709590980 | 0.0527 | 0.0027 | 5.40 | 0.0552 | 0.05623 | 0.0475 | 60701 |
| 1709332140 | 0.05 | -0.002 | -3.85 | 0.0479 | 0.05295 | 0.045 | 170708 |
| 1709245440 | 0.052 | 0.0003 | 0.58 | 0.047186 | 0.052 | 0.0446 | 471381 |
| 1709159100 | 0.0517 | 0.0011 | 2.17 | 0.0564 | 0.0564 | 0.0516 | 20375 |
| 1709072940 | 0.0506 | 0.0024 | 4.98 | 0.0480999 | 0.0534 | 0.0472 | 52234 |
| 1708986360 | 0.0482 | -0.0079 | -14.08 | 0.0509999 | 0.05435 | 0.0482 | 63560 |
| 1708726800 | 0.0561 | 0.0009 | 1.63 | 0.0454 | 0.05615 | 0.0454 | 46724 |
| 1708640940 | 0.0552 | -0.0003 | -0.54 | 0.045 | 0.056 | 0.045 | 97056 |
| 1708554000 | 0.0555 | 0.0055 | 11.00 | 0.0469 | 0.0555 | 0.0469 | 205104 |
| 1708467600 | 0.05 | -0.006 | -10.71 | 0.05 | 0.0562 | 0.0480999 | 144377 |
| 1708122180 | 0.056 | 0.0013 | 2.38 | 0.0546 | 0.06 | 0.0545 | 188096 |
| 1708036140 | 0.0547 | -0.0026 | -4.54 | 0.0558 | 0.05705 | 0.0547 | 42602 |
| 1707949620 | 0.0573 | 0.00018 | 0.32 | 0.0535 | 0.059 | 0.0535 | 119198 |
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
