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 | 0.0011 | 0.298183789645 | 0.3689 | 0.415 | 0.32 | 1243356 | 0.39294839 | CS |
| 4 | -0.1195 | -24.4126659857 | 0.4895 | 0.51 | 0.32 | 1426995 | 0.42075719 | CS |
| 12 | 0.125 | 51.0204081633 | 0.245 | 0.544 | 0.22 | 1416998 | 0.40459676 | CS |
| 26 | 0.024 | 6.93641618497 | 0.346 | 0.544 | 0.2075 | 1060633 | 0.35351401 | CS |
| 52 | 0.148 | 66.6666666667 | 0.222 | 0.544 | 0.1999 | 1079446 | 0.30091136 | CS |
| 156 | -0.565 | -60.4278074866 | 0.935 | 1.31 | 0.1999 | 687962 | 0.46477025 | CS |
| 260 | -2.16 | -85.3754940711 | 2.53 | 3.9 | 0.1999 | 857057 | 1.37325533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.3791 | -0.0007 | -0.18 | 0.3641 | 0.3947 | 0.3641 | 698144 |
| 1732231800 | 0.3798 | 0.0073 | 1.96 | 0.3796 | 0.384 | 0.3605999 | 670012 |
| 1732145400 | 0.3725 | -0.0224 | -5.67 | 0.397 | 0.4 | 0.37 | 716248 |
| 1732059000 | 0.3948999 | -0.0095 | -2.35 | 0.3911 | 0.4002 | 0.32 | 1304334 |
| 1731972600 | 0.4044 | 0.0079 | 1.99 | 0.4106 | 0.415 | 0.3997 | 1061580 |
| 1731713400 | 0.3965 | 0.0495001 | 14.27 | 0.3689 | 0.3965 | 0.3469999 | 2464606 |
| 1731627000 | 0.3469999 | -0.0386 | -10.01 | 0.3886 | 0.404 | 0.3469999 | 2484440 |
| 1731540600 | 0.3856 | -0.0135 | -3.38 | 0.4 | 0.4081 | 0.3841 | 791214 |
| 1731454200 | 0.3991 | 0.0151 | 3.93 | 0.3705 | 0.4099999 | 0.37 | 1187911 |
| 1731367800 | 0.384 | -0.036 | -8.57 | 0.39 | 0.4024 | 0.35 | 2220598 |
| 1731108600 | 0.42 | -0.0231 | -5.21 | 0.436 | 0.443 | 0.4 | 1222482 |
| 1731022200 | 0.4431 | 0.0131 | 3.05 | 0.44 | 0.451 | 0.4367 | 881427 |
| 1730935800 | 0.43 | 0.01 | 2.38 | 0.4 | 0.43 | 0.378 | 1603392 |
| 1730849400 | 0.42 | 0 | 0.00 | 0.4032 | 0.438 | 0.4 | 1146750 |
| 1730763000 | 0.42 | -0.049 | -10.45 | 0.473 | 0.4799 | 0.4053 | 1522453 |
| 1730500200 | 0.469 | 0.0037 | 0.80 | 0.47 | 0.479 | 0.45 | 855534 |
| 1730413800 | 0.4653 | -0.0327 | -6.57 | 0.4935 | 0.495 | 0.4604 | 1109996 |
| 1730327400 | 0.498 | -0.002 | -0.40 | 0.5036 | 0.51 | 0.4801 | 825906 |
| 1730241000 | 0.5 | 0.048 | 10.62 | 0.48 | 0.5 | 0.46 | 1733632 |
| 1730154600 | 0.452 | -0.0122 | -2.63 | 0.46 | 0.4682 | 0.42 | 3112093 |
| 1729895400 | 0.4642 | -0.0449 | -8.82 | 0.4895 | 0.5 | 0.463 | 1625285 |
| 1729809000 | 0.5091 | -0.0109 | -2.10 | 0.4755 | 0.5091 | 0.4755 | 1704589 |
| 1729722600 | 0.52 | -0.0107 | -2.02 | 0.5303 | 0.532 | 0.4806 | 3100060 |
| 1729636200 | 0.5306999 | 0.0206999 | 4.06 | 0.5212 | 0.544 | 0.52 | 3312196 |
| 1729549800 | 0.51 | 0.03 | 6.25 | 0.5106 | 0.525 | 0.47 | 4803062 |
| 1729290600 | 0.48 | 0.06 | 14.29 | 0.439 | 0.495 | 0.4293 | 4265025 |
| 1729204200 | 0.42 | -0.02 | -4.55 | 0.453 | 0.4539 | 0.4136 | 1701700 |
| 1729117800 | 0.44 | 0.01 | 2.33 | 0.44 | 0.4598 | 0.42 | 2793415 |
| 1729031400 | 0.43 | 0.017 | 4.12 | 0.42 | 0.45 | 0.3877 | 2393314 |
| 1728945000 | 0.413 | 0.0084 | 2.08 | 0.4052 | 0.4291 | 0.4001 | 1080533 |
| 1728685800 | 0.4046 | 0.0152 | 3.90 | 0.368 | 0.4186 | 0.3217999 | 2239145 |
| 1728599400 | 0.3894 | 0.0017 | 0.44 | 0.4 | 0.425 | 0.3811 | 2873261 |
| 1728513000 | 0.3877 | 0.07 | 22.03 | 0.32 | 0.3956 | 0.296 | 5376735 |
| 1728426600 | 0.3177 | -0.0193 | -5.73 | 0.337 | 0.3399 | 0.313 | 727370 |
| 1728340200 | 0.337 | 0.0109 | 3.34 | 0.33 | 0.337 | 0.3215 | 463771 |
| 1728081000 | 0.3261 | -0.0008 | -0.24 | 0.33 | 0.337 | 0.3211 | 729671 |
| 1727994600 | 0.3269 | 0.0004 | 0.12 | 0.322 | 0.3288 | 0.3128 | 335300 |
| 1727908200 | 0.3265 | -0.003 | -0.91 | 0.3265 | 0.3299 | 0.32 | 576869 |
| 1727821800 | 0.3295 | 0.0235 | 7.68 | 0.31 | 0.3295 | 0.31 | 811876 |
| 1727735400 | 0.306 | -0.0023 | -0.75 | 0.308 | 0.32 | 0.3012 | 359624 |
| 1727476200 | 0.3083 | -0.0097 | -3.05 | 0.32 | 0.32 | 0.3031 | 675427 |
| 1727389800 | 0.318 | 0.006 | 1.92 | 0.32 | 0.32 | 0.3101999 | 709371 |
| 1727303400 | 0.312 | 0.001 | 0.32 | 0.31 | 0.3191 | 0.297 | 869616 |
| 1727217000 | 0.311 | 0.0382 | 14.00 | 0.2775 | 0.3114 | 0.274 | 2164325 |
| 1727130600 | 0.2728 | 0.0028 | 1.04 | 0.2781 | 0.28 | 0.27 | 387851 |
| 1726871400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2872 | 0.27 | 1326043 |
| 1726785000 | 0.28 | 0.0146 | 5.50 | 0.28 | 0.2849999 | 0.265 | 674847 |
| 1726698600 | 0.2654 | 0.0023 | 0.87 | 0.2649 | 0.2833 | 0.2576 | 880363 |
| 1726612200 | 0.2631 | -0.0165 | -5.90 | 0.2796 | 0.28 | 0.26 | 1004767 |
| 1726525800 | 0.2796 | -0.0004 | -0.14 | 0.29 | 0.2905 | 0.2676 | 768660 |
| 1726266600 | 0.28 | 0.0075 | 2.75 | 0.27 | 0.2879 | 0.268101 | 1111193 |
| 1726180200 | 0.2725 | 0.0155 | 6.03 | 0.2619 | 0.2773 | 0.26 | 959285 |
| 1726093800 | 0.257 | 0.0143 | 5.89 | 0.2484 | 0.259 | 0.2457 | 586134 |
| 1726007400 | 0.2427 | -0.0003 | -0.12 | 0.2454 | 0.2483 | 0.24 | 219588 |
| 1725921000 | 0.243 | 0.0095 | 4.07 | 0.2333 | 0.2456 | 0.2333 | 272988 |
| 1725661800 | 0.2335 | -0.0096 | -3.95 | 0.245 | 0.24665 | 0.2301 | 709956 |
| 1725575400 | 0.2431 | 0.0045 | 1.89 | 0.2424 | 0.2483 | 0.2351 | 311511 |
| 1725489000 | 0.2386 | 0.0086 | 3.74 | 0.2311 | 0.2445 | 0.228 | 450648 |
| 1725402600 | 0.23 | -0.0177 | -7.15 | 0.2456 | 0.2483 | 0.22 | 714835 |
| 1725057000 | 0.2477 | 0.0008 | 0.32 | 0.245 | 0.2484 | 0.2406 | 618082 |
| 1724970600 | 0.2469 | -0.0031 | -1.24 | 0.245 | 0.2499 | 0.2443 | 608450 |
| 1724884200 | 0.25 | -0.0099 | -3.81 | 0.2521 | 0.26 | 0.2455 | 534634 |
| 1724797800 | 0.2599 | -0.0055 | -2.07 | 0.2601 | 0.2717 | 0.2509 | 436587 |
| 1724711400 | 0.2654 | -0.0051 | -1.89 | 0.28 | 0.28 | 0.2602 | 384833 |
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
