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 | 0.004 | 1.54261473197 | 0.2593 | 0.305 | 0.2333 | 2701748 | 0.26394489 | CS |
| 4 | -0.0917 | -25.8309859155 | 0.355 | 0.5421 | 0.2333 | 5660798 | 0.35558407 | CS |
| 12 | -0.4037 | -60.5247376312 | 0.667 | 0.8257 | 0.2333 | 4088348 | 0.44214979 | CS |
| 26 | -0.1307 | -33.1725888325 | 0.394 | 1.09 | 0.2333 | 7945831 | 0.58174763 | CS |
| 52 | -88.3867 | -99.7029892837 | 88.65 | 92.25 | 0.2333 | 48227722 | 13.37934422 | CS |
| 156 | -1162.2367 | -99.9773505376 | 1162.5 | 1207.5 | 0.2333 | 18367354 | 14.56325795 | CS |
| 260 | -1162.2367 | -99.9773505376 | 1162.5 | 1207.5 | 0.2333 | 18367354 | 14.56325795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.2653 | -0.0062 | -2.28 | 0.275 | 0.2843 | 0.254 | 1740255 |
| 1741304100 | 0.2715 | 0.0015 | 0.56 | 0.266 | 0.305 | 0.26 | 4858591 |
| 1741217700 | 0.27 | 0.01 | 3.85 | 0.259 | 0.279 | 0.254485 | 1188330 |
| 1741131300 | 0.26 | 0.0049 | 1.92 | 0.255 | 0.2635 | 0.2333 | 2319262 |
| 1741044900 | 0.2551 | -0.0049 | -1.88 | 0.274 | 0.28 | 0.2521 | 2699135 |
| 1740785700 | 0.26 | 0.005 | 1.96 | 0.258 | 0.2634 | 0.2421 | 2900155 |
| 1740699300 | 0.255 | -0.0124 | -4.64 | 0.2712 | 0.2712 | 0.2538 | 2402292 |
| 1740612900 | 0.2674 | 0.0042 | 1.60 | 0.2596 | 0.2702 | 0.2596 | 1174921 |
| 1740526500 | 0.2632 | -0.0156 | -5.60 | 0.2788 | 0.2869 | 0.2525 | 3880462 |
| 1740440100 | 0.2788 | -0.0134 | -4.59 | 0.31 | 0.31 | 0.2686 | 3506306 |
| 1740180900 | 0.2922 | -0.0068 | -2.27 | 0.319 | 0.33 | 0.2849999 | 5948354 |
| 1740094500 | 0.299 | -0.0106 | -3.42 | 0.305 | 0.3099 | 0.2957 | 2759691 |
| 1740008100 | 0.3096 | -0.0151 | -4.65 | 0.325 | 0.3272 | 0.305 | 3703648 |
| 1739921700 | 0.3247 | -0.0097 | -2.90 | 0.34 | 0.34 | 0.3135 | 3427613 |
| 1739576100 | 0.3343999 | -0.0125 | -3.60 | 0.3463 | 0.3463 | 0.3287 | 4674077 |
| 1739489700 | 0.3469 | -0.0134 | -3.72 | 0.359 | 0.364299 | 0.324 | 5936937 |
| 1739403300 | 0.3603 | -0.0211 | -5.53 | 0.36 | 0.38489 | 0.35 | 6129501 |
| 1739316900 | 0.3814 | -0.0686 | -15.24 | 0.4479 | 0.5271 | 0.3682 | 16841479 |
| 1739230500 | 0.45 | 0.1163 | 34.85 | 0.38 | 0.5421 | 0.37 | 29491034 |
| 1738971300 | 0.3337 | -0.0209 | -5.89 | 0.365 | 0.3669 | 0.3143 | 4996215 |
| 1738884900 | 0.3546 | -0.0334 | -8.61 | 0.374 | 0.375 | 0.3501 | 2817458 |
| 1738798500 | 0.388 | -0.0169 | -4.17 | 0.4033 | 0.4099999 | 0.363 | 3356782 |
| 1738712100 | 0.4049 | 0.0249 | 6.55 | 0.375 | 0.4233 | 0.3489 | 11979578 |
| 1738625700 | 0.38 | -0.0113 | -2.89 | 0.4 | 0.4169 | 0.3343 | 16847470 |
| 1738366500 | 0.3913 | -0.0048 | -1.21 | 0.4072 | 0.4098 | 0.386 | 918468 |
| 1738280100 | 0.3961 | 0.0096 | 2.48 | 0.4 | 0.4149 | 0.39 | 1590586 |
| 1738193700 | 0.3865 | -0.0035 | -0.90 | 0.3938999 | 0.3938999 | 0.3556 | 1879526 |
| 1738107300 | 0.39 | -0.0089 | -2.23 | 0.401 | 0.401 | 0.38 | 950983 |
| 1738020900 | 0.3989 | -0.0274 | -6.43 | 0.4219 | 0.4231 | 0.38 | 2441335 |
| 1737761700 | 0.4263 | 0.013 | 3.15 | 0.425 | 0.4438 | 0.4081 | 1561907 |
| 1737675300 | 0.4133 | 0 | 0.00 | 0.4133 | 0.4133 | 0.4133 | 0 |
| 1737588900 | 0.4133 | -0.0327 | -7.33 | 0.455 | 0.455 | 0.405 | 1360693 |
| 1737502500 | 0.446 | 0.048 | 12.06 | 0.4 | 0.4579 | 0.392 | 3838458 |
| 1737156900 | 0.398 | -0.01 | -2.45 | 0.4 | 0.40505 | 0.3832 | 1874491 |
| 1737070500 | 0.4079999 | 0.0008999 | 0.22 | 0.393 | 0.4137 | 0.39 | 1805631 |
| 1736984100 | 0.4071 | -0.0144 | -3.42 | 0.42 | 0.44 | 0.3901 | 2395839 |
| 1736897700 | 0.4215 | 0.0442 | 11.71 | 0.4013 | 0.4446 | 0.3895 | 2663889 |
| 1736811300 | 0.3773 | -0.1529 | -28.84 | 0.5241 | 0.53 | 0.3635 | 5128609 |
| 1736552100 | 0.5302 | -0.1427 | -21.21 | 0.675 | 0.675 | 0.52 | 2930218 |
| 1736379300 | 0.6729 | -0.0458 | -6.37 | 0.707 | 0.7148 | 0.64 | 1298560 |
| 1736292900 | 0.7187 | -0.0214 | -2.89 | 0.7415 | 0.7415 | 0.7004 | 1004468 |
| 1736206500 | 0.7401 | -0.0411 | -5.26 | 0.7786 | 0.7994 | 0.7301 | 1526741 |
| 1735947300 | 0.7812 | 0.0652 | 9.11 | 0.738 | 0.81 | 0.683 | 3183178 |
| 1735860900 | 0.716 | 0.0132 | 1.88 | 0.7028 | 0.7499 | 0.685 | 1645834 |
| 1735688100 | 0.7028 | -0.0289 | -3.95 | 0.7829 | 0.7899 | 0.6808 | 3088093 |
| 1735601700 | 0.7317 | 0.0371 | 5.34 | 0.757 | 0.815899 | 0.7005 | 4791521 |
| 1735342500 | 0.6946 | 0.0319 | 4.81 | 0.71 | 0.73 | 0.66 | 2288129 |
| 1735256100 | 0.6627 | 0.0576 | 9.52 | 0.6117 | 0.6768 | 0.5891999 | 2116447 |
| 1735077840 | 0.6051 | 0.0249 | 4.29 | 0.5825 | 0.63 | 0.5804 | 986202 |
| 1734996900 | 0.5802 | -0.012 | -2.03 | 0.6002 | 0.62 | 0.557 | 1660027 |
| 1734737700 | 0.5921999 | -0.0497 | -7.74 | 0.62 | 0.6565 | 0.574 | 2504427 |
| 1734651300 | 0.6419 | -0.057 | -8.16 | 0.6899999 | 0.709 | 0.6261 | 3012190 |
| 1734564900 | 0.6989 | 0.0594 | 9.29 | 0.7123 | 0.8257 | 0.6899999 | 12984587 |
| 1734478500 | 0.6395 | -0.0606 | -8.66 | 0.7103 | 0.7103 | 0.625 | 2468694 |
| 1734392100 | 0.7000999 | -0.0009 | -0.13 | 0.68 | 0.734 | 0.6682 | 2139845 |
| 1734132900 | 0.701 | 0.0176 | 2.58 | 0.66 | 0.713 | 0.6575 | 2140825 |
| 1734046500 | 0.6834 | -0.0166 | -2.37 | 0.7398 | 0.749 | 0.665 | 5367716 |
| 1733960100 | 0.7 | -0.0319 | -4.36 | 0.7361 | 0.739603 | 0.66 | 2077307 |
| 1733873700 | 0.7319 | -0.0328 | -4.29 | 0.7664 | 0.7664 | 0.6425999 | 4468015 |
| 1733787300 | 0.7647 | -0.0566 | -6.89 | 0.8377 | 0.838 | 0.712 | 6742948 |
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
