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 | 0.0123 | 2.65830992003 | 0.4627 | 0.545 | 0.4418 | 50500 | 0.4634 | CS |
| 4 | -0.055 | -10.3773584906 | 0.53 | 0.545 | 0.44 | 104030 | 0.48044653 | CS |
| 12 | -0.158 | -24.9605055292 | 0.633 | 0.6515 | 0.44 | 185286 | 0.57075646 | CS |
| 26 | -0.2651 | -35.8194838535 | 0.7401 | 0.80455 | 0.44 | 126687 | 0.60058381 | CS |
| 52 | -0.20935 | -30.59107182 | 0.68435 | 0.81 | 0.44 | 96066 | 0.6443553 | CS |
| 156 | -0.5169 | -52.1121080754 | 0.9919 | 1.3471 | 0.44 | 48567 | 0.72800403 | CS |
| 260 | -0.52 | -52.2613065327 | 0.995 | 1.3471 | 0.249567 | 45021 | 0.72292765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 0.475 | 0.0116 | 2.50 | 0.443701 | 0.545 | 0.4418 | 462716 |
| 1717104540 | 0.4634 | 0 | 0.00 | 0.4634 | 0.4634 | 0.4634 | 0 |
| 1717018140 | 0.4634 | 0 | 0.00 | 0.4634 | 0.4634 | 0.4634 | 0 |
| 1716931740 | 0.4634 | 0.0234 | 5.32 | 0.4627 | 0.4634 | 0.4627 | 50500 |
| 1716586140 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1716499740 | 0.44 | -0.0272 | -5.82 | 0.455 | 0.455 | 0.44 | 20200 |
| 1716412800 | 0.4672 | -0.013538 | -2.82 | 0.4622 | 0.48 | 0.4622 | 407618 |
| 1716326940 | 0.480738 | -0.027862 | -5.48 | 0.49 | 0.49 | 0.480738 | 21500 |
| 1716240180 | 0.5086 | 0.0266 | 5.52 | 0.5086 | 0.52 | 0.5086 | 13004 |
| 1715981340 | 0.482 | 0.012 | 2.55 | 0.45444 | 0.4875 | 0.45444 | 146500 |
| 1715894940 | 0.47 | 0.0093 | 2.02 | 0.4555 | 0.483 | 0.45 | 255000 |
| 1715808000 | 0.4607 | 0.00517 | 1.13 | 0.4624 | 0.4714 | 0.4607 | 101000 |
| 1715722140 | 0.45553 | -0.01197 | -2.56 | 0.46 | 0.4757 | 0.45 | 105600 |
| 1715635200 | 0.4675 | 0 | 0.00 | 0.4675 | 0.4675 | 0.4675 | 0 |
| 1715376000 | 0.4675 | -0.0325 | -6.50 | 0.49 | 0.49 | 0.4527 | 33000 |
| 1715289720 | 0.5 | -0.02 | -3.85 | 0.509077 | 0.51 | 0.49 | 14000 |
| 1715203200 | 0.52 | -0.0164 | -3.06 | 0.51 | 0.52 | 0.51 | 12500 |
| 1715117340 | 0.5364 | 0.0082 | 1.55 | 0.5326999 | 0.5364 | 0.5326999 | 30000 |
| 1715030940 | 0.5282 | 0.0022 | 0.42 | 0.53 | 0.53 | 0.525 | 246000 |
| 1714771740 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1714685340 | 0.526 | 0.006 | 1.15 | 0.526 | 0.526 | 0.526 | 1000 |
| 1714599000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714512600 | 0.52 | -0.0392 | -7.01 | 0.5424 | 0.5424 | 0.52 | 16200 |
| 1714425900 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1714166700 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1714080300 | 0.5592 | 0.016575 | 3.05 | 0.5482 | 0.5592 | 0.5482 | 200 |
| 1713994020 | 0.542625 | -0.027375 | -4.80 | 0.56 | 0.56 | 0.54 | 16000 |
| 1713907740 | 0.5699999 | 0.0399999 | 7.55 | 0.5565 | 0.5699999 | 0.5565 | 69000 |
| 1713821340 | 0.53 | 0.02 | 3.92 | 0.5101 | 0.53 | 0.5101 | 674087 |
| 1713561900 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 10000 |
| 1713475500 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.52 | 1000 |
| 1713389100 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 23000 |
| 1713302940 | 0.52 | -0.02 | -3.70 | 0.52325 | 0.53 | 0.52 | 47000 |
| 1713216000 | 0.54 | -0.0219 | -3.90 | 0.5437999 | 0.5437999 | 0.5359 | 23500 |
| 1712957160 | 0.5619 | -0.0154 | -2.67 | 0.5535 | 0.5619 | 0.5535 | 35500 |
| 1712870760 | 0.5773 | -0.0172 | -2.89 | 0.5773 | 0.5773 | 0.5773 | 3900 |
| 1712784000 | 0.5945 | 0 | 0.00 | 0.5945 | 0.5945 | 0.5945 | 0 |
| 1712697600 | 0.5945 | 0 | 0.00 | 0.5945 | 0.5945 | 0.5945 | 0 |
| 1712611200 | 0.5945 | -0.0137 | -2.25 | 0.592111 | 0.5945 | 0.592111 | 14500 |
| 1712352000 | 0.6082 | -0.0133 | -2.14 | 0.6082 | 0.6082 | 0.6082 | 2000 |
| 1712265900 | 0.6215 | 0 | 0.00 | 0.6215 | 0.6215 | 0.6215 | 0 |
| 1712179500 | 0.6215 | 0.0035 | 0.57 | 0.6108 | 0.636 | 0.6108 | 393500 |
| 1712092980 | 0.618 | 0.0055 | 0.90 | 0.598 | 0.638 | 0.598 | 844500 |
| 1712006940 | 0.6125 | 0.0277 | 4.74 | 0.62 | 0.639 | 0.6068 | 243980 |
| 1711661340 | 0.5848 | 0 | 0.00 | 0.5848 | 0.5848 | 0.5848 | 0 |
| 1711574940 | 0.5848 | 0 | 0.00 | 0.5848 | 0.5848 | 0.5848 | 0 |
| 1711488540 | 0.5848 | 0.008 | 1.39 | 0.5739 | 0.5848 | 0.559 | 548000 |
| 1711401600 | 0.5768 | 0.0268 | 4.87 | 0.55 | 0.5858139 | 0.55 | 974320 |
| 1711142880 | 0.55 | -0.0127 | -2.26 | 0.5474 | 0.5644 | 0.5367 | 221900 |
| 1711056240 | 0.5627 | 0.0241 | 4.47 | 0.5229 | 0.5627 | 0.5229 | 250000 |
| 1710970140 | 0.5386 | -0.0014 | -0.26 | 0.54 | 0.5511 | 0.513 | 276552 |
| 1710883740 | 0.54 | -0.04 | -6.90 | 0.543 | 0.543 | 0.54 | 57500 |
| 1710796800 | 0.58 | -0.01 | -1.69 | 0.5683 | 0.58 | 0.5683 | 80000 |
| 1710537720 | 0.59 | 0.0413 | 7.53 | 0.5649 | 0.59 | 0.56 | 115420 |
| 1710451740 | 0.5487 | -0.0801 | -12.74 | 0.58 | 0.59 | 0.536 | 460944 |
| 1710365340 | 0.6288 | -0.0112 | -1.75 | 0.636 | 0.636 | 0.6288 | 7350 |
| 1710278940 | 0.64 | -0.0115 | -1.77 | 0.64 | 0.64 | 0.64 | 1008000 |
| 1710192540 | 0.6515 | 0.0265 | 4.24 | 0.61996 | 0.6515 | 0.61996 | 400000 |
| 1709936640 | 0.625 | 0.0106001 | 1.73 | 0.633 | 0.637 | 0.625 | 62601 |
| 1709850360 | 0.6143999 | 0.0143999 | 2.40 | 0.6004 | 0.625 | 0.6004 | 390048 |
| 1709764080 | 0.6 | 0.0096 | 1.63 | 0.586 | 0.6 | 0.5773 | 29000 |
| 1709677620 | 0.5904 | -0.0064 | -1.07 | 0.598 | 0.598 | 0.5904 | 54000 |
| 1709590980 | 0.5968 | -0.0135 | -2.21 | 0.5965 | 0.5968 | 0.5964 | 27000 |
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
