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 | -0.01 | -4 | 0.25 | 0.27 | 0.225 | 69594 | 0.23668792 | CS |
| 4 | -0.02 | -7.69230769231 | 0.26 | 0.28 | 0.2 | 146716 | 0.24237595 | CS |
| 12 | -0.06 | -20 | 0.3 | 0.39 | 0.2 | 84576 | 0.26898237 | CS |
| 26 | -0.075 | -23.8095238095 | 0.315 | 0.51 | 0.2 | 78347 | 0.3093542 | CS |
| 52 | -0.035 | -12.7272727273 | 0.275 | 0.51 | 0.2 | 62847 | 0.322335 | CS |
| 156 | -0.57 | -70.3703703704 | 0.81 | 0.91 | 0.155 | 49246 | 0.34221519 | CS |
| 260 | 0.01 | 4.34782608696 | 0.23 | 2.29 | 0.155 | 76079 | 0.86516452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 61000 |
| 1743109500 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.245 | 59000 |
| 1743023100 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 15319 |
| 1742936700 | 0.24 | 0.01 | 4.35 | 0.235 | 0.27 | 0.235 | 88150 |
| 1742850300 | 0.23 | -0.005 | -2.13 | 0.235 | 0.245 | 0.225 | 104000 |
| 1742591100 | 0.235 | -0.015 | -6.00 | 0.25 | 0.26 | 0.23 | 81500 |
| 1742504700 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.245 | 16500 |
| 1742418300 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 46900 |
| 1742331900 | 0.25 | 0.02 | 8.70 | 0.235 | 0.255 | 0.235 | 115924 |
| 1742245500 | 0.23 | -0.01 | -4.17 | 0.235 | 0.24 | 0.23 | 69400 |
| 1741986300 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.23 | 222100 |
| 1741899900 | 0.255 | 0.02 | 8.51 | 0.235 | 0.255 | 0.23 | 165500 |
| 1741813500 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 177000 |
| 1741727100 | 0.215 | -0.015 | -6.52 | 0.22 | 0.225 | 0.2 | 189939 |
| 1741640700 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 60152 |
| 1741385100 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 54150 |
| 1741298700 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.235 | 227000 |
| 1741212300 | 0.25 | 0 | 0.00 | 0.25 | 0.28 | 0.24 | 556070 |
| 1741125900 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 45580 |
| 1741039500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 237500 |
| 1740780300 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.24 | 402630 |
| 1740693900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 80600 |
| 1740607500 | 0.27 | 0 | 0.00 | 0.275 | 0.2849999 | 0.27 | 61729 |
| 1740521100 | 0.27 | -0.03 | -10.00 | 0.305 | 0.305 | 0.27 | 132040 |
| 1740434700 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.2849999 | 43483 |
| 1740175500 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.305 | 36500 |
| 1740089100 | 0.33 | 0 | 0.00 | 0.325 | 0.34 | 0.31 | 184500 |
| 1740002700 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 8000 |
| 1739916300 | 0.335 | 0.02 | 6.35 | 0.33 | 0.355 | 0.33 | 51000 |
| 1739570700 | 0.315 | -0.035 | -10.00 | 0.355 | 0.39 | 0.315 | 150116 |
| 1739484300 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.355 | 0.3449999 | 8685 |
| 1739397900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 91500 |
| 1739311500 | 0.325 | -0.01 | -2.99 | 0.32 | 0.325 | 0.31 | 120475 |
| 1739225100 | 0.335 | -0.015 | -4.29 | 0.335 | 0.37 | 0.325 | 67170 |
| 1738965900 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.365 | 0.34 | 17141 |
| 1738879500 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 12100 |
| 1738793100 | 0.36 | 0.025 | 7.46 | 0.3449999 | 0.375 | 0.3449999 | 37000 |
| 1738706700 | 0.335 | -0.01 | -2.90 | 0.35 | 0.36 | 0.33 | 43900 |
| 1738620300 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.37 | 0.33 | 111550 |
| 1738361100 | 0.32 | 0.005 | 1.59 | 0.33 | 0.335 | 0.315 | 88415 |
| 1738274700 | 0.315 | 0.0300001 | 10.53 | 0.2849999 | 0.32 | 0.2849999 | 132050 |
| 1738188300 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 36500 |
| 1738101900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 20000 |
| 1738015500 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.28 | 8000 |
| 1737756300 | 0.29 | 0.015 | 5.45 | 0.275 | 0.295 | 0.275 | 40500 |
| 1737669900 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 5500 |
| 1737583500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 8000 |
| 1737497100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.28 | 0.265 | 33000 |
| 1737410700 | 0.265 | -0.02 | -7.02 | 0.275 | 0.275 | 0.265 | 51155 |
| 1737151500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1737065100 | 0.28 | 0 | 0.00 | 0.28 | 0.295 | 0.275 | 56000 |
| 1736978700 | 0.28 | 0.01 | 3.70 | 0.275 | 0.29 | 0.265 | 67000 |
| 1736892300 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.265 | 61025 |
| 1736805900 | 0.275 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 52350 |
| 1736546700 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.275 | 39675 |
| 1736460300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.28 | 28000 |
| 1736373900 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.295 | 6500 |
| 1736287500 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 10000 |
| 1736201100 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 34500 |
| 1735941900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 18003 |
| 1735855500 | 0.3 | 0.03 | 11.11 | 0.2849999 | 0.3 | 0.2849999 | 54400 |
| 1735682700 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 28500 |
| 1735596300 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 50250 |
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
