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 | -0.0662 | -23.6428571429 | 0.28 | 0.2947 | 0.2138 | 471765 | 0.25459439 | CS |
| 4 | 0.0629 | 41.6832339298 | 0.1509 | 0.3068 | 0.1509 | 1330721 | 0.24050562 | CS |
| 12 | 0.0539 | 33.7085678549 | 0.1599 | 0.3068 | 0.122986 | 843566 | 0.21352147 | CS |
| 26 | -0.0962 | -31.0322580645 | 0.31 | 0.409 | 0.122986 | 970707 | 0.23218091 | CS |
| 52 | -1.0562 | -83.1653543307 | 1.27 | 2.53 | 0.122986 | 1011164 | 0.84085162 | CS |
| 156 | -8.2862 | -97.4847058824 | 8.5 | 8.5 | 0.122986 | 832803 | 1.04761043 | CS |
| 260 | -8.2862 | -97.4847058824 | 8.5 | 8.5 | 0.122986 | 832803 | 1.04761043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 0.2242 | -0.0048 | -2.10 | 0.23 | 0.237 | 0.2126 | 204737 |
| 1741645800 | 0.229 | -0.00315 | -1.36 | 0.2252 | 0.243 | 0.2158 | 358021 |
| 1741390200 | 0.23215 | -0.02385 | -9.32 | 0.2493 | 0.2561 | 0.2274 | 346508 |
| 1741303800 | 0.256 | -0.024 | -8.57 | 0.29 | 0.29 | 0.234722 | 469072 |
| 1741217400 | 0.28 | 0.0251 | 9.85 | 0.26 | 0.2947 | 0.253 | 634221 |
| 1741131000 | 0.2549 | -0.0141 | -5.24 | 0.28 | 0.28 | 0.25 | 551002 |
| 1741044600 | 0.269 | -0.01 | -3.58 | 0.2718 | 0.29 | 0.25 | 782679 |
| 1740785400 | 0.279 | 0.049 | 21.30 | 0.226 | 0.28 | 0.2101 | 1842549 |
| 1740699000 | 0.23 | 0.015 | 6.98 | 0.215 | 0.23 | 0.208 | 1052285 |
| 1740612600 | 0.215 | -0.0449 | -17.28 | 0.2443 | 0.265399 | 0.2006 | 1404178 |
| 1740526200 | 0.2599 | 0.0399 | 18.14 | 0.245 | 0.3068 | 0.2244 | 8400781 |
| 1740439800 | 0.22 | 0.0044 | 2.04 | 0.2027 | 0.2295 | 0.1881 | 786687 |
| 1740180600 | 0.2156 | -0.00609 | -2.75 | 0.215 | 0.2293 | 0.2 | 3995516 |
| 1740094200 | 0.22169 | -0.01581 | -6.66 | 0.23 | 0.23 | 0.1888 | 815048 |
| 1740007800 | 0.2375 | 0.0475 | 25.00 | 0.2 | 0.2535 | 0.1927 | 2222723 |
| 1739921400 | 0.19 | 0.015 | 8.57 | 0.171 | 0.1964 | 0.17 | 586936 |
| 1739575800 | 0.175 | 0.0132 | 8.16 | 0.16 | 0.185 | 0.16 | 432880 |
| 1739489400 | 0.1618 | 0.002 | 1.25 | 0.16 | 0.1688 | 0.1555999 | 205576 |
| 1739403000 | 0.1598 | -0.0046 | -2.80 | 0.1661 | 0.1661 | 0.155101 | 101511 |
| 1739316600 | 0.1644 | 0.0064 | 4.05 | 0.1509 | 0.166 | 0.1509 | 295518 |
| 1739230200 | 0.158 | -0.001 | -0.63 | 0.1606 | 0.1608 | 0.152 | 142083 |
| 1738971000 | 0.159 | 0.001 | 0.63 | 0.1533 | 0.1606 | 0.152 | 127004 |
| 1738884600 | 0.158 | -0.005 | -3.07 | 0.162 | 0.162 | 0.153 | 327159 |
| 1738798200 | 0.163 | 0.0088 | 5.71 | 0.164 | 0.164 | 0.152 | 298016 |
| 1738711800 | 0.1542 | -0.0051 | -3.20 | 0.164 | 0.164 | 0.154 | 118897 |
| 1738625400 | 0.1593 | -0.0056 | -3.40 | 0.16 | 0.1638 | 0.1522 | 207330 |
| 1738366200 | 0.1649 | 0.0104 | 6.73 | 0.16 | 0.169 | 0.1537 | 452401 |
| 1738279800 | 0.1545 | -0.0135 | -8.04 | 0.19 | 0.19 | 0.1522 | 272575 |
| 1738193400 | 0.168 | -0.005099 | -2.95 | 0.16 | 0.172999 | 0.16 | 153335 |
| 1738107000 | 0.173099 | 0.009999 | 6.13 | 0.169 | 0.175 | 0.1625 | 67232 |
| 1738020600 | 0.1631 | -0.0075 | -4.40 | 0.16 | 0.171507 | 0.16 | 128729 |
| 1737761400 | 0.1706 | 0.0056 | 3.39 | 0.162 | 0.1709 | 0.16 | 166848 |
| 1737675000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1737588600 | 0.165 | -0.018 | -9.84 | 0.137 | 0.1867 | 0.137 | 144267 |
| 1737502200 | 0.183 | -0.0114 | -5.86 | 0.1865 | 0.1865 | 0.1722 | 265901 |
| 1737156600 | 0.1944 | 0.0134 | 7.40 | 0.19 | 0.1999 | 0.1792999 | 517544 |
| 1737070200 | 0.181 | 0.018 | 11.04 | 0.1765 | 0.1834 | 0.1712 | 428897 |
| 1736983800 | 0.163 | 0.0005 | 0.31 | 0.1689 | 0.1765 | 0.156 | 1756528 |
| 1736897400 | 0.1625 | -0.0004 | -0.25 | 0.15 | 0.1687 | 0.15 | 303281 |
| 1736811000 | 0.1629 | -0.022 | -11.90 | 0.1794 | 0.1794 | 0.1521 | 446148 |
| 1736551800 | 0.1849 | 0.0001 | 0.05 | 0.1787 | 0.185 | 0.1515 | 768362 |
| 1736379000 | 0.1848 | -0.0427 | -18.77 | 0.2138 | 0.2138 | 0.1801 | 668741 |
| 1736292600 | 0.2275 | 0.0275 | 13.75 | 0.2011 | 0.2279 | 0.1899 | 1364078 |
| 1736206200 | 0.2 | 0.0001 | 0.05 | 0.2019 | 0.2039999 | 0.1855 | 3589095 |
| 1735947000 | 0.1999 | -0.0045 | -2.20 | 0.215 | 0.2185 | 0.1816 | 481710 |
| 1735860600 | 0.2044 | 0.0295 | 16.87 | 0.18 | 0.236 | 0.1681 | 1483272 |
| 1735687800 | 0.1749 | 0.0049 | 2.88 | 0.1999 | 0.208 | 0.17 | 2282389 |
| 1735601400 | 0.17 | 0.017 | 11.11 | 0.1558 | 0.17 | 0.1405 | 742119 |
| 1735342200 | 0.153 | 0.0015 | 0.99 | 0.153 | 0.1539 | 0.1405 | 259269 |
| 1735255800 | 0.1515 | 0.0105001 | 7.45 | 0.168 | 0.168 | 0.1409999 | 367169 |
| 1735077840 | 0.1409999 | 0.0039999 | 2.92 | 0.1588 | 0.1588 | 0.127 | 294563 |
| 1734996600 | 0.137 | -0.007 | -4.86 | 0.1578 | 0.1578 | 0.13 | 304201 |
| 1734737400 | 0.144 | 0.011 | 8.27 | 0.1344 | 0.152 | 0.122986 | 548744 |
| 1734651000 | 0.133 | -0.014 | -9.52 | 0.1466 | 0.1521 | 0.1253 | 295542 |
| 1734564600 | 0.147 | -0.0013 | -0.88 | 0.15 | 0.1559 | 0.143328 | 131567 |
| 1734478200 | 0.1482999 | -0.0155 | -9.46 | 0.1598999 | 0.1603999 | 0.1409999 | 363884 |
| 1734391800 | 0.1638 | -0.001 | -0.61 | 0.166 | 0.166 | 0.155 | 108381 |
| 1734132600 | 0.1648 | -0.0001 | -0.06 | 0.155 | 0.1649 | 0.151 | 207475 |
| 1734046200 | 0.1649 | -0.0011 | -0.66 | 0.1676999 | 0.169 | 0.156 | 138234 |
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
