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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 0.8344 | 0.0094 | 1.14 | 0.8169999 | 0.8344 | 0.8169999 | 650 |
| 1732728600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1732642200 | 0.825 | 0.019 | 2.36 | 0.8293 | 0.8346 | 0.825 | 2077 |
| 1732555800 | 0.806 | -0.0495 | -5.79 | 0.806 | 0.806 | 0.806 | 0 |
| 1732296600 | 0.8555 | 0 | 0.00 | 0.8555 | 0.8555 | 0.8555 | 0 |
| 1732210200 | 0.8555 | -0.0031 | -0.36 | 0.8482 | 0.8555 | 0.8482 | 350 |
| 1732123800 | 0.8586 | -0.005 | -0.58 | 0.8543 | 0.8586 | 0.8543 | 15 |
| 1732037400 | 0.8636 | -0.0252 | -2.84 | 0.8636 | 0.8636 | 0.8636 | 0 |
| 1731951000 | 0.8888 | -0.0026 | -0.29 | 0.8888 | 0.8888 | 0.8888 | 0 |
| 1731691800 | 0.8914 | -0.0306 | -3.32 | 0.9128 | 0.9269 | 0.8914 | 3590 |
| 1731605400 | 0.922 | -0.0481 | -4.96 | 0.922 | 0.922 | 0.922 | 0 |
| 1731519000 | 0.9701 | 0.0016 | 0.17 | 0.9703 | 0.9708 | 0.9656 | 5264 |
| 1731432600 | 0.9685 | -0.0674 | -6.51 | 0.9685 | 0.9685 | 0.9685 | 0 |
| 1731346200 | 1.0359 | -0.01 | -0.73 | 1.0359 | 1.0359 | 1.0359 | 3080 |
| 1731087000 | 1.0435 | -0.07 | -6.61 | 1.0559 | 1.0559 | 1.0435 | 2730 |
| 1731000600 | 1.1173 | 0.07 | 6.20 | 1.081 | 1.1173 | 1.081 | 155 |
| 1730914200 | 1.0521 | -0.08 | -6.88 | 1.0521 | 1.0521 | 1.0521 | 0 |
| 1730827800 | 1.1298 | 0.05 | 4.77 | 1.1298 | 1.1298 | 1.1298 | 0 |
| 1730741400 | 1.0784 | 0.02 | 2.22 | 1.0784 | 1.0784 | 1.0784 | 0 |
| 1730482200 | 1.055 | -0 | -0.42 | 1.0593999 | 1.0593999 | 1.055 | 35218 |
| 1730395800 | 1.0595 | -0.03 | -2.36 | 1.0595 | 1.0595 | 1.0595 | 0 |
| 1730309400 | 1.0851 | -0.03 | -2.67 | 1.0851 | 1.0851 | 1.0851 | 0 |
| 1730223000 | 1.1149 | 0 | 0.41 | 1.118 | 1.1603 | 1.1138999 | 62949 |
| 1730136600 | 1.1103 | 0.06 | 5.80 | 1.1103 | 1.1103 | 1.1103 | 0 |
| 1729873800 | 1.0494 | 0 | 0.00 | 1.0494 | 1.0494 | 1.0494 | 0 |
| 1729787400 | 1.0494 | -0.08 | -7.04 | 1.0494 | 1.0494 | 1.0494 | 0 |
| 1729701000 | 1.1289 | 0.02 | 1.49 | 1.1213 | 1.1289 | 1.1213 | 16500 |
| 1729614600 | 1.1123 | -0.07 | -6.29 | 1.1123 | 1.1123 | 1.1123 | 260 |
| 1729528200 | 1.187 | 0 | 0.00 | 1.187 | 1.187 | 1.187 | 0 |
| 1729269000 | 1.187 | 0.03 | 2.59 | 1.187 | 1.187 | 1.187 | 27731 |
| 1729182600 | 1.157 | -0.01 | -0.68 | 1.1574 | 1.1574 | 1.153 | 22409 |
| 1729096200 | 1.1649 | -0.15 | -11.41 | 1.1698 | 1.1698 | 1.1649 | 9 |
| 1729009800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1728923400 | 1.315 | 0.03 | 1.99 | 1.315 | 1.315 | 1.315 | 0 |
| 1728664200 | 1.2892999 | -0.04 | -3.21 | 1.2892999 | 1.2892999 | 1.2892999 | 0 |
| 1728577800 | 1.3321 | -0.15 | -10.17 | 1.3179 | 1.3321 | 1.3179 | 4349 |
| 1728491400 | 1.4829 | 0 | 0.00 | 1.4829 | 1.4829 | 1.4829 | 0 |
| 1728405000 | 1.4829 | 0 | 0.00 | 1.4829 | 1.4829 | 1.4829 | 0 |
| 1728318600 | 1.4829 | 0.02 | 1.69 | 1.5029999 | 1.5029999 | 1.4829 | 10043 |
| 1728059400 | 1.4582 | 0 | 0.00 | 1.4582 | 1.4582 | 1.4582 | 0 |
| 1727973000 | 1.4582 | 0.2 | 15.92 | 1.4582 | 1.4582 | 1.4582 | 0 |
| 1727886600 | 1.2579 | 0 | 0.00 | 1.2579 | 1.2579 | 1.2579 | 0 |
| 1727800200 | 1.2579 | 0.03 | 2.04 | 1.2514 | 1.2579 | 1.2514 | 340 |
| 1727713800 | 1.2327 | 0 | 0.00 | 1.2327 | 1.2327 | 1.2327 | 0 |
| 1727454600 | 1.2327 | 0.24 | 24.65 | 1.2327 | 1.2327 | 1.2327 | 0 |
| 1727368200 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727281800 | 0.9889 | 0.067 | 7.27 | 0.9889 | 0.9889 | 0.9889 | 500 |
| 1727195400 | 0.9219 | 0 | 0.00 | 0.9219 | 0.9219 | 0.9219 | 0 |
| 1727109000 | 0.9219 | 0.0241 | 2.68 | 0.8955 | 0.9219 | 0.8955 | 200 |
| 1726849800 | 0.8978 | 0.0857 | 10.55 | 0.8978 | 0.8978 | 0.8978 | 0 |
| 1726763400 | 0.8121 | 0 | 0.00 | 0.8121 | 0.8121 | 0.8121 | 0 |
| 1726677000 | 0.8121 | -0.0033 | -0.40 | 0.8121 | 0.8121 | 0.8121 | 0 |
| 1726590600 | 0.8154 | 0.0147 | 1.84 | 0.8154 | 0.8154 | 0.8154 | 0 |
| 1726504200 | 0.8007 | -0.018 | -2.20 | 0.8007 | 0.8007 | 0.8007 | 0 |
| 1726245000 | 0.8187 | -0.0207 | -2.47 | 0.8187 | 0.8187 | 0.8187 | 0 |
| 1726158600 | 0.8394 | 0.0347 | 4.31 | 0.8394 | 0.8394 | 0.8394 | 0 |
| 1726072200 | 0.8047 | 0.0717 | 9.78 | 0.8047 | 0.8047 | 0.8047 | 0 |
| 1725985800 | 0.733 | 0 | 0.00 | 0.733 | 0.733 | 0.733 | 0 |
| 1725899400 | 0.733 | -0.0292 | -3.83 | 0.733 | 0.733 | 0.733 | 0 |
| 1725640200 | 0.7622 | -0.0008 | -0.10 | 0.7704 | 0.7704 | 0.7622 | 200 |
| 1725553800 | 0.763 | -0.0071 | -0.92 | 0.763 | 0.763 | 0.763 | 0 |
| 1725467400 | 0.7701 | -0.003 | -0.39 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1725381000 | 0.7731 | -0.0034 | -0.44 | 0.7731 | 0.7731 | 0.7731 | 0 |
| 1725294600 | 0.7765 | 0.0323 | 4.34 | 0.7765 | 0.7765 | 0.7765 | 0 |
| 1725035400 | 0.7442 | 0 | 0.00 | 0.7442 | 0.7442 | 0.7442 | 0 |
| 1724949000 | 0.7442 | -0.0048 | -0.64 | 0.7442 | 0.7442 | 0.7442 | 0 |
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
