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 | 0.06 | 14.4578313253 | 0.415 | 0.475 | 0.4 | 58107 | 0.43318829 | CS |
| 4 | 0.07 | 17.2839506173 | 0.405 | 0.475 | 0.4 | 79328 | 0.41650342 | CS |
| 12 | 0.175 | 58.3333333333 | 0.3 | 0.475 | 0.29 | 74277 | 0.37993486 | CS |
| 26 | 0.215 | 82.6923076923 | 0.26 | 0.475 | 0.21 | 61047 | 0.33062772 | CS |
| 52 | 0.28 | 143.58974359 | 0.195 | 0.475 | 0.195 | 58676 | 0.28934844 | CS |
| 156 | 0.295 | 163.888888889 | 0.18 | 0.475 | 0.13 | 61373 | 0.20596728 | CS |
| 260 | -0.055 | -10.3773584906 | 0.53 | 0.55 | 0.13 | 89779 | 0.2311876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.445 | 0.02 | 4.71 | 0.44 | 0.45 | 0.44 | 88900 |
| 1732226700 | 0.425 | -0.015 | -3.41 | 0.425 | 0.425 | 0.415 | 46037 |
| 1732140300 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.42 | 31900 |
| 1732053900 | 0.42 | -0.01 | -2.33 | 0.415 | 0.425 | 0.4099999 | 49600 |
| 1731967500 | 0.43 | 0.01 | 2.38 | 0.415 | 0.43 | 0.4 | 74100 |
| 1731708300 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 48700 |
| 1731621900 | 0.435 | 0.015 | 3.57 | 0.44 | 0.45 | 0.43 | 30050 |
| 1731535500 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 33050 |
| 1731449100 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 26350 |
| 1731362700 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4 | 98300 |
| 1731103500 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 634900 |
| 1731017100 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 58000 |
| 1730930700 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 67500 |
| 1730844300 | 0.405 | -0.015 | -3.57 | 0.405 | 0.4099999 | 0.4 | 33500 |
| 1730757900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 9000 |
| 1730495100 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.425 | 7500 |
| 1730408700 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.43 | 42850 |
| 1730322300 | 0.42 | -0.025 | -5.62 | 0.44 | 0.44 | 0.42 | 6530 |
| 1730235900 | 0.445 | 0.025 | 5.95 | 0.445 | 0.445 | 0.42 | 53300 |
| 1730149500 | 0.42 | 0.02 | 5.00 | 0.405 | 0.42 | 0.4 | 146500 |
| 1729890300 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 43814 |
| 1729803900 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 160500 |
| 1729717500 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.4 | 65780 |
| 1729631100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 64450 |
| 1729544700 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 92650 |
| 1729285500 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 18445 |
| 1729199100 | 0.395 | 0 | 0.00 | 0.405 | 0.43 | 0.39 | 268200 |
| 1729112700 | 0.395 | 0.03 | 8.22 | 0.37 | 0.4 | 0.37 | 273800 |
| 1729026300 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 44630 |
| 1728680700 | 0.375 | -0.02 | -5.06 | 0.38 | 0.38 | 0.375 | 50500 |
| 1728594300 | 0.395 | 0.035 | 9.72 | 0.35 | 0.395 | 0.335 | 334840 |
| 1728507900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 57500 |
| 1728421500 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 12000 |
| 1728335100 | 0.37 | 0.03 | 8.82 | 0.3449999 | 0.37 | 0.3449999 | 46820 |
| 1728075900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727989500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727903100 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.33 | 34830 |
| 1727816700 | 0.3449999 | 0.0449999 | 15.00 | 0.3449999 | 0.3449999 | 0.3449999 | 45589 |
| 1727730300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727471100 | 0.3 | -0.02 | -6.25 | 0.305 | 0.305 | 0.3 | 10600 |
| 1727384700 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.3 | 46068 |
| 1727298300 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 20500 |
| 1727211900 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.305 | 22000 |
| 1727125500 | 0.31 | -0.02 | -6.06 | 0.305 | 0.32 | 0.3 | 169825 |
| 1726866300 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 10500 |
| 1726779900 | 0.32 | 0.005 | 1.59 | 0.32 | 0.33 | 0.32 | 71600 |
| 1726693500 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 11787 |
| 1726607100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726520700 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.305 | 73900 |
| 1726261500 | 0.31 | -0.03 | -8.82 | 0.32 | 0.33 | 0.305 | 90922 |
| 1726175100 | 0.34 | -0.005 | -1.45 | 0.33 | 0.34 | 0.32 | 36740 |
| 1726088700 | 0.3449999 | 0.0349999 | 11.29 | 0.31 | 0.3449999 | 0.31 | 14138 |
| 1726002300 | 0.31 | 0.015 | 5.08 | 0.315 | 0.34 | 0.31 | 3000 |
| 1725915900 | 0.295 | -0.02 | -6.35 | 0.315 | 0.32 | 0.295 | 94380 |
| 1725656700 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.295 | 80438 |
| 1725570300 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.295 | 65500 |
| 1725483900 | 0.31 | 0.01 | 3.33 | 0.29 | 0.31 | 0.29 | 219460 |
| 1725397500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 65800 |
| 1725051900 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.275 | 243040 |
| 1724965500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 34600 |
| 1724879100 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 41500 |
| 1724792700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 36799 |
| 1724706300 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.275 | 56001 |
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
