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 | 0.04 | 13.5593220339 | 0.295 | 0.52 | 0.295 | 228705 | 0.36627719 | CS |
| 4 | 0.12 | 55.8139534884 | 0.215 | 0.52 | 0.2 | 114280 | 0.31007215 | CS |
| 12 | 0.175 | 109.375 | 0.16 | 0.52 | 0.16 | 111271 | 0.258731 | CS |
| 26 | 0.18 | 116.129032258 | 0.155 | 0.52 | 0.145 | 95185 | 0.23155742 | CS |
| 52 | 0.17 | 103.03030303 | 0.165 | 0.52 | 0.145 | 77178 | 0.21371357 | CS |
| 156 | 0.24 | 252.631578947 | 0.095 | 0.52 | 0.075 | 64941 | 0.1976614 | CS |
| 260 | -0.255 | -43.2203389831 | 0.59 | 0.63 | 0.075 | 64554 | 0.25374034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743023100 | 0.36 | -0.02 | -5.26 | 0.385 | 0.4099999 | 0.36 | 294093 |
| 1742936700 | 0.38 | 0.04 | 11.76 | 0.35 | 0.52 | 0.35 | 619731 |
| 1742850300 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 105200 |
| 1742591100 | 0.335 | 0 | 0.00 | 0.32 | 0.335 | 0.32 | 59000 |
| 1742504700 | 0.335 | 0.0500001 | 17.54 | 0.295 | 0.34 | 0.295 | 65500 |
| 1742418300 | 0.2849999 | 0.0099999 | 3.64 | 0.3 | 0.32 | 0.2849999 | 106500 |
| 1742331900 | 0.275 | 0.01 | 3.77 | 0.2849999 | 0.2849999 | 0.275 | 20500 |
| 1742245500 | 0.265 | -0.04 | -13.11 | 0.29 | 0.3 | 0.265 | 32000 |
| 1741986300 | 0.305 | 0.01 | 3.39 | 0.29 | 0.31 | 0.29 | 50500 |
| 1741899900 | 0.295 | 0.015 | 5.36 | 0.29 | 0.315 | 0.29 | 280340 |
| 1741813500 | 0.28 | 0.06 | 27.27 | 0.25 | 0.29 | 0.25 | 69000 |
| 1741727100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 20 |
| 1741640700 | 0.22 | -0.015 | -6.38 | 0.23 | 0.23 | 0.22 | 28500 |
| 1741385100 | 0.235 | 0.025 | 11.90 | 0.235 | 0.235 | 0.22 | 32081 |
| 1741298700 | 0.21 | -0.015 | -6.67 | 0.215 | 0.215 | 0.21 | 33000 |
| 1741212300 | 0.225 | 0.015 | 7.14 | 0.22 | 0.225 | 0.21 | 70000 |
| 1741125900 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 16000 |
| 1741039500 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.2 | 265200 |
| 1740780300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1740693900 | 0.215 | 0.005 | 2.38 | 0.215 | 0.215 | 0.2 | 138431 |
| 1740607500 | 0.21 | -0.015 | -6.67 | 0.215 | 0.215 | 0.21 | 14500 |
| 1740521100 | 0.225 | -0.01 | -4.26 | 0.23 | 0.23 | 0.2049999 | 236500 |
| 1740434700 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.225 | 117500 |
| 1740175500 | 0.24 | -0.015 | -5.88 | 0.25 | 0.255 | 0.24 | 98500 |
| 1740089100 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.245 | 189357 |
| 1740002700 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.22 | 131000 |
| 1739916300 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.225 | 27000 |
| 1739570700 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 161200 |
| 1739484300 | 0.23 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 73000 |
| 1739397900 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.23 | 137100 |
| 1739311500 | 0.25 | 0.01 | 4.17 | 0.225 | 0.25 | 0.225 | 92000 |
| 1739225100 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.215 | 257059 |
| 1738965900 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.225 | 265600 |
| 1738879500 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.245 | 189300 |
| 1738793100 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.23 | 243844 |
| 1738706700 | 0.245 | 0.06 | 32.43 | 0.18 | 0.27 | 0.18 | 1223700 |
| 1738620300 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 5000 |
| 1738361100 | 0.185 | 0 | 0.00 | 0.18 | 0.19 | 0.17 | 131500 |
| 1738274700 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 31000 |
| 1738188300 | 0.18 | 0 | 0.00 | 0.185 | 0.185 | 0.18 | 5500 |
| 1738101900 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 27219 |
| 1738015500 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.185 | 14000 |
| 1737756300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 9500 |
| 1737669900 | 0.19 | 0.01 | 5.56 | 0.195 | 0.195 | 0.19 | 12500 |
| 1737583500 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 37500 |
| 1737497100 | 0.18 | -0.02 | -10.00 | 0.195 | 0.195 | 0.18 | 38000 |
| 1737410700 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.185 | 32000 |
| 1737151500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 76125 |
| 1737065100 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 83500 |
| 1736978700 | 0.2 | 0 | 0.00 | 0.19 | 0.2049999 | 0.19 | 94317 |
| 1736892300 | 0.2 | 0 | 0.00 | 0.185 | 0.2 | 0.18 | 42000 |
| 1736805900 | 0.2 | 0.02 | 11.11 | 0.19 | 0.2 | 0.185 | 61500 |
| 1736546700 | 0.18 | -0.015 | -7.69 | 0.19 | 0.19 | 0.18 | 9500 |
| 1736460300 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 500 |
| 1736373900 | 0.195 | 0.02 | 11.43 | 0.175 | 0.195 | 0.175 | 33100 |
| 1736287500 | 0.175 | -0.01 | -5.41 | 0.18 | 0.18 | 0.175 | 18000 |
| 1736201100 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 3000 |
| 1735941900 | 0.185 | 0.02 | 12.12 | 0.17 | 0.185 | 0.17 | 39500 |
| 1735855500 | 0.165 | 0.005 | 3.13 | 0.16 | 0.165 | 0.16 | 17500 |
| 1735682700 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 1000 |
| 1735596300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 2000 |
| 1735337100 | 0.16 | -0.005 | -3.03 | 0.155 | 0.16 | 0.15 | 113500 |
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
