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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.745 | 0.017 | 2.34 | 0.737 | 0.752 | 0.701 | 0 |
| 1732208100 | 0.728 | 0.003 | 0.41 | 0.743 | 0.743 | 0.6879999 | 5000 |
| 1732121700 | 0.725 | -0.003 | -0.41 | 0.75 | 0.755 | 0.717 | 0 |
| 1732035300 | 0.728 | -0.049 | -6.31 | 0.776 | 0.782 | 0.681 | 14100 |
| 1731948900 | 0.777 | -0.016 | -2.02 | 0.792 | 0.797 | 0.753 | 13000 |
| 1731689700 | 0.793 | -0.013 | -1.61 | 0.796 | 0.8179999 | 0.789 | 0 |
| 1731603300 | 0.806 | 0.066 | 8.92 | 0.738 | 0.808 | 0.736 | 90600 |
| 1731516900 | 0.74 | 0.001 | 0.14 | 0.718 | 0.757 | 0.717 | 27500 |
| 1731430500 | 0.739 | -0.07 | -8.65 | 0.783 | 0.788 | 0.737 | 45600 |
| 1731344100 | 0.809 | 0.051 | 6.73 | 0.775 | 0.8129999 | 0.771 | 63500 |
| 1731084900 | 0.758 | -0.023 | -2.94 | 0.772 | 0.777 | 0.739 | 53300 |
| 1730998500 | 0.781 | 0.01 | 1.30 | 0.781 | 0.8129999 | 0.775 | 44600 |
| 1730912100 | 0.771 | -0.056 | -6.77 | 0.836 | 0.871 | 0.764 | 0 |
| 1730825700 | 0.827 | -0.01 | -1.19 | 0.836 | 0.847 | 0.8139999 | 60000 |
| 1730739300 | 0.837 | -0.014 | -1.65 | 0.849 | 0.859 | 0.837 | 11900 |
| 1730480100 | 0.851 | 0.048 | 5.98 | 0.811 | 0.855 | 0.807 | 0 |
| 1730393700 | 0.803 | -0.032 | -3.83 | 0.809 | 0.826 | 0.79 | 137900 |
| 1730307300 | 0.835 | -0.043 | -4.90 | 0.858 | 0.86 | 0.8189999 | 144000 |
| 1730220900 | 0.878 | -0.009 | -1.01 | 0.901 | 0.905 | 0.875 | 265200 |
| 1730134500 | 0.887 | 0.028 | 3.26 | 0.876 | 0.887 | 0.856 | 598200 |
| 1729871700 | 0.859 | 0 | 0.00 | 0.853 | 0.873 | 0.848 | 17600 |
| 1729785300 | 0.859 | 0.004 | 0.47 | 0.867 | 0.886 | 0.858 | 34800 |
| 1729698900 | 0.855 | -0.005 | -0.58 | 0.861 | 0.867 | 0.849 | 52900 |
| 1729612500 | 0.86 | -0.024 | -2.71 | 0.887 | 0.887 | 0.837 | 82700 |
| 1729526100 | 0.884 | -0.022 | -2.43 | 0.909 | 0.914 | 0.883 | 78400 |
| 1729266900 | 0.906 | 0.014 | 1.57 | 0.896 | 0.908 | 0.89 | 33500 |
| 1729180500 | 0.892 | 0.035 | 4.08 | 0.861 | 0.903 | 0.861 | 162100 |
| 1729094100 | 0.857 | 0.004 | 0.47 | 0.827 | 0.861 | 0.823 | 17800 |
| 1729007700 | 0.853 | -0.005 | -0.58 | 0.869 | 0.878 | 0.845 | 93500 |
| 1728921300 | 0.858 | 0.0400001 | 4.89 | 0.825 | 0.859 | 0.8209999 | 0 |
| 1728662100 | 0.8179999 | 0.0229999 | 2.89 | 0.802 | 0.8199999 | 0.789 | 25100 |
| 1728575700 | 0.795 | 0.011 | 1.40 | 0.779 | 0.801 | 0.779 | 38000 |
| 1728489300 | 0.784 | 0.019 | 2.48 | 0.771 | 0.784 | 0.755 | 33100 |
| 1728402900 | 0.765 | -0.008 | -1.03 | 0.753 | 0.781 | 0.744 | 46100 |
| 1728316500 | 0.773 | 0.02 | 2.66 | 0.763 | 0.776 | 0.74 | 20000 |
| 1728057300 | 0.753 | 0.04 | 5.61 | 0.717 | 0.759 | 0.715 | 27000 |
| 1727970900 | 0.713 | -0.05 | -6.55 | 0.749 | 0.759 | 0.71 | 116800 |
| 1727884500 | 0.763 | -0.011 | -1.42 | 0.77 | 0.792 | 0.749 | 46900 |
| 1727798100 | 0.774 | -0.042 | -5.15 | 0.8169999 | 0.826 | 0.768 | 32100 |
| 1727711700 | 0.8159999 | -0.055 | -6.31 | 0.861 | 0.861 | 0.807 | 42800 |
| 1727452500 | 0.871 | 0.036 | 4.31 | 0.85 | 0.872 | 0.843 | 101100 |
| 1727366100 | 0.835 | 0.052 | 6.64 | 0.808 | 0.842 | 0.808 | 138200 |
| 1727279700 | 0.783 | -0.006 | -0.76 | 0.777 | 0.798 | 0.77 | 32200 |
| 1727193300 | 0.789 | 0.02 | 2.60 | 0.784 | 0.796 | 0.777 | 173500 |
| 1727106900 | 0.769 | -0.006 | -0.77 | 0.785 | 0.786 | 0.753 | 52300 |
| 1726847700 | 0.775 | -0.022 | -2.76 | 0.794 | 0.8 | 0.774 | 63400 |
| 1726761300 | 0.797 | 0.032 | 4.18 | 0.796 | 0.803 | 0.778 | 0 |
| 1726674900 | 0.765 | -0.015 | -1.92 | 0.779 | 0.783 | 0.763 | 0 |
| 1726588500 | 0.78 | 0.023 | 3.04 | 0.775 | 0.792 | 0.767 | 0 |
| 1726502100 | 0.757 | -0.001 | -0.13 | 0.755 | 0.772 | 0.743 | 0 |
| 1726242900 | 0.758 | 0.015 | 2.02 | 0.755 | 0.767 | 0.748 | 0 |
| 1726156500 | 0.743 | 0.024 | 3.34 | 0.767 | 0.767 | 0.724 | 0 |
| 1726070100 | 0.719 | -0.01 | -1.37 | 0.726 | 0.742 | 0.704 | 20500 |
| 1725983700 | 0.729 | -0.031 | -4.08 | 0.761 | 0.774 | 0.722 | 88800 |
| 1725897300 | 0.76 | 0.027 | 3.68 | 0.747 | 0.773 | 0.741 | 32900 |
| 1725638100 | 0.733 | -0.045 | -5.78 | 0.777 | 0.786 | 0.733 | 86700 |
| 1725551700 | 0.778 | 0.003 | 0.39 | 0.764 | 0.789 | 0.762 | 39300 |
| 1725465300 | 0.775 | -0.018 | -2.27 | 0.758 | 0.786 | 0.744 | 72800 |
| 1725378900 | 0.793 | -0.05 | -5.93 | 0.839 | 0.847 | 0.789 | 112100 |
| 1725292500 | 0.843 | -0.004 | -0.47 | 0.851 | 0.851 | 0.827 | 66400 |
| 1725033300 | 0.847 | 0.022 | 2.67 | 0.833 | 0.853 | 0.832 | 156600 |
| 1724946900 | 0.825 | 0.025 | 3.12 | 0.804 | 0.829 | 0.799 | 148200 |
| 1724860500 | 0.8 | 0.01 | 1.27 | 0.797 | 0.806 | 0.793 | 31400 |
| 1724774100 | 0.79 | 0.016 | 2.07 | 0.776 | 0.793 | 0.773 | 182300 |
| 1724687700 | 0.774 | -0.004 | -0.51 | 0.773 | 0.783 | 0.767 | 60900 |
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
