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 | 0.038 | 8.59728506787 | 0.442 | 0.5 | 0.4387 | 9234 | 0.47021194 | CS |
| 4 | 0.02 | 4.34782608696 | 0.46 | 0.53 | 0.42 | 16444 | 0.44655432 | CS |
| 12 | 0.05 | 11.6279069767 | 0.43 | 0.59 | 0.42 | 102863 | 0.53005001 | CS |
| 26 | -0.0267 | -5.2693901717 | 0.5067 | 0.59 | 0.3505 | 53974 | 0.5192827 | CS |
| 52 | -0.0542 | -10.1460127293 | 0.5342 | 0.834288 | 0.3505 | 37331 | 0.51308006 | CS |
| 156 | -0.291 | -37.7431906615 | 0.771 | 0.908199 | 0.3505 | 22836 | 0.56407477 | CS |
| 260 | -0.2164 | -31.0740953475 | 0.6964 | 2.6 | 0.3505 | 122032 | 1.18358206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 0.44 | -0.0061 | -1.37 | 0.44 | 0.4529 | 0.44 | 10445 |
| 1742941800 | 0.4461 | -0.004 | -0.89 | 0.4942 | 0.4942 | 0.4387 | 2378 |
| 1742855400 | 0.4501 | -0.0499 | -9.98 | 0.48 | 0.48 | 0.4501 | 4597 |
| 1742596200 | 0.5 | 0.0539 | 12.08 | 0.441 | 0.5 | 0.44 | 21494 |
| 1742509800 | 0.4461 | 0.006 | 1.36 | 0.442 | 0.458999 | 0.442 | 7254 |
| 1742423400 | 0.4401 | 0.0001 | 0.02 | 0.44 | 0.4761 | 0.44 | 30982 |
| 1742337000 | 0.44 | -0.0001 | -0.02 | 0.44 | 0.451299 | 0.4222 | 23401 |
| 1742250600 | 0.4401 | 0 | 0.00 | 0.4611 | 0.4611 | 0.44 | 37713 |
| 1741991400 | 0.4401 | 0 | 0.00 | 0.449 | 0.449 | 0.4401 | 4181 |
| 1741905000 | 0.4401 | 0 | 0.00 | 0.449 | 0.449 | 0.4401 | 665 |
| 1741818600 | 0.4401 | -0.0002 | -0.05 | 0.44 | 0.4499 | 0.44 | 3169 |
| 1741732200 | 0.4403 | 0.0003 | 0.07 | 0.44 | 0.444951 | 0.44 | 1655 |
| 1741645800 | 0.44 | 0.0008 | 0.18 | 0.42 | 0.4499 | 0.42 | 1980 |
| 1741390200 | 0.4392 | 0.0001 | 0.02 | 0.4391 | 0.45 | 0.4391 | 14753 |
| 1741303800 | 0.4391 | -0.0019 | -0.43 | 0.44 | 0.4599 | 0.42 | 31933 |
| 1741217400 | 0.441 | 0.0008 | 0.18 | 0.44 | 0.4759 | 0.44 | 37870 |
| 1741131000 | 0.4402 | 0.0001 | 0.02 | 0.44 | 0.476 | 0.44 | 10646 |
| 1741044600 | 0.4401 | -0.02 | -4.35 | 0.53 | 0.53 | 0.44 | 49462 |
| 1740785400 | 0.4601 | -0.0049 | -1.05 | 0.46 | 0.49 | 0.46 | 22311 |
| 1740699000 | 0.465 | 0.005 | 1.09 | 0.46 | 0.49 | 0.46 | 11989 |
| 1740612600 | 0.46 | 0 | 0.00 | 0.4649 | 0.47495 | 0.4505 | 11872 |
| 1740526200 | 0.46 | -0.0298 | -6.08 | 0.498 | 0.498 | 0.46 | 7968 |
| 1740439800 | 0.4898 | 0.0188 | 3.99 | 0.5 | 0.5 | 0.4572 | 4782 |
| 1740180600 | 0.471 | -0.0089 | -1.85 | 0.486 | 0.486 | 0.4672 | 3724 |
| 1740094200 | 0.4799 | -0.0004 | -0.08 | 0.48 | 0.4988 | 0.47 | 24046 |
| 1740007800 | 0.4803 | 0.0132 | 2.83 | 0.482 | 0.4999 | 0.4672 | 31497 |
| 1739921400 | 0.4671 | -0.0327 | -6.54 | 0.51 | 0.51 | 0.4671 | 17939 |
| 1739575800 | 0.4998 | 0.0239 | 5.02 | 0.498 | 0.5 | 0.458 | 20245 |
| 1739489400 | 0.4759 | 0.0004 | 0.08 | 0.47 | 0.4812 | 0.450101 | 6401 |
| 1739403000 | 0.4755 | -0.0147 | -3.00 | 0.49 | 0.5 | 0.4755 | 17513 |
| 1739316600 | 0.4902 | -0.0098 | -1.96 | 0.51 | 0.51 | 0.49 | 17635 |
| 1739230200 | 0.5 | 0.034 | 7.30 | 0.5 | 0.5 | 0.4751 | 14850 |
| 1738971000 | 0.466 | 0.0048 | 1.04 | 0.4637 | 0.4793 | 0.4601 | 4671 |
| 1738884600 | 0.4612 | 0.0006 | 0.13 | 0.461 | 0.4845 | 0.461 | 2146 |
| 1738798200 | 0.4606 | -0.0296 | -6.04 | 0.4617 | 0.489999 | 0.46 | 25234 |
| 1738711800 | 0.4902 | 0.012 | 2.51 | 0.5 | 0.5 | 0.4616 | 11465 |
| 1738625400 | 0.4782 | -0.0108 | -2.21 | 0.45 | 0.4926 | 0.45 | 20086 |
| 1738366200 | 0.489 | -0.041 | -7.74 | 0.4858 | 0.529999 | 0.4858 | 6285 |
| 1738279800 | 0.53 | 0.038 | 7.72 | 0.52 | 0.53 | 0.4859 | 9445 |
| 1738193400 | 0.492 | -0.028 | -5.38 | 0.52 | 0.52 | 0.490001 | 5760 |
| 1738107000 | 0.52 | 0.032 | 6.56 | 0.519 | 0.53 | 0.4858 | 9248 |
| 1738020600 | 0.488 | -0.013 | -2.59 | 0.5 | 0.5 | 0.4858 | 12733 |
| 1737761400 | 0.501 | -0.009 | -1.76 | 0.505 | 0.5235 | 0.495 | 18662 |
| 1737675000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588600 | 0.51 | -0.0175 | -3.32 | 0.5421 | 0.5421 | 0.5001 | 6450 |
| 1737502200 | 0.5275 | 0.0225 | 4.46 | 0.5074999 | 0.5275 | 0.487001 | 16742 |
| 1737156600 | 0.505 | 0.0148 | 3.02 | 0.501 | 0.51 | 0.486 | 17006 |
| 1737070200 | 0.4902 | 0.0002 | 0.04 | 0.49 | 0.51 | 0.4821 | 30057 |
| 1736983800 | 0.49 | -0.03 | -5.77 | 0.515 | 0.5286 | 0.4825 | 21890 |
| 1736897400 | 0.52 | 0.0382 | 7.93 | 0.482 | 0.53 | 0.482 | 94924 |
| 1736811000 | 0.4818 | 0.0018 | 0.38 | 0.4773 | 0.51 | 0.4701 | 64344 |
| 1736551800 | 0.48 | -0.06 | -11.11 | 0.4607 | 0.4938 | 0.4601 | 100917 |
| 1736379000 | 0.54 | -0.0023 | -0.42 | 0.5011 | 0.54 | 0.49 | 365193 |
| 1736292600 | 0.5423 | 0.1072 | 24.64 | 0.5897 | 0.59 | 0.46 | 4339533 |
| 1736206200 | 0.4351 | 0.0016 | 0.37 | 0.445 | 0.445 | 0.43 | 9505 |
| 1735947000 | 0.4335 | 0.0134 | 3.19 | 0.445 | 0.445 | 0.422 | 9814 |
| 1735860600 | 0.4201 | 0.0001 | 0.02 | 0.43 | 0.446 | 0.4201 | 11935 |
| 1735687800 | 0.42 | -0.0087 | -2.03 | 0.445 | 0.4501 | 0.42 | 4792 |
| 1735601400 | 0.4287 | -0.001985 | -0.46 | 0.422 | 0.4399 | 0.4217 | 47125 |
| 1735342200 | 0.430685 | -0.001515 | -0.35 | 0.4459 | 0.4459 | 0.4251 | 9296 |
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
