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 | -0.0417 | -55.6 | 0.075 | 0.09 | 0.0302 | 48487183 | 0.0688515 | CS |
| 4 | -0.0504 | -60.2150537634 | 0.0837 | 0.095 | 0.0302 | 31555991 | 0.07131936 | CS |
| 12 | -2.0787 | -98.4232954545 | 2.112 | 2.12 | 0.0302 | 27851866 | 0.17627939 | CS |
| 26 | -2.2067 | -98.5133928571 | 2.24 | 2.31 | 0.0302 | 12607214 | 0.24493617 | CS |
| 52 | -1.1567 | -97.2016806723 | 1.19 | 2.44 | 0.0302 | 6497814 | 0.28366007 | CS |
| 156 | -3.8667 | -99.1461538462 | 3.9 | 5.82 | 0.0302 | 3297736 | 0.36542157 | CS |
| 260 | -3.8667 | -99.1461538462 | 3.9 | 5.82 | 0.0302 | 3297736 | 0.36542157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.0383 | -0.0089 | -18.86 | 0.0454 | 0.047 | 0.0361 | 28695090 |
| 1740699300 | 0.0472 | -0.022 | -31.79 | 0.0529 | 0.053 | 0.046 | 58456603 |
| 1740612900 | 0.0692 | -0.0008 | -1.14 | 0.0663 | 0.073 | 0.065 | 12892863 |
| 1740526500 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0718 | 0.0663 | 15707175 |
| 1740440100 | 0.0709999 | -0.007 | -8.97 | 0.078 | 0.0783 | 0.066 | 25972163 |
| 1740180900 | 0.078 | 0.0079 | 11.27 | 0.075 | 0.09 | 0.072 | 129881442 |
| 1740094500 | 0.0701 | -0.0009 | -1.27 | 0.0709999 | 0.0767999 | 0.0661 | 33809059 |
| 1740008100 | 0.0709999 | 0.0037999 | 5.65 | 0.068 | 0.0832 | 0.061 | 103321399 |
| 1739921700 | 0.0672 | 0.0022 | 3.38 | 0.06 | 0.0699 | 0.059 | 29905783 |
| 1739576100 | 0.065 | -0.004 | -5.80 | 0.0679 | 0.0682 | 0.062 | 11086466 |
| 1739489700 | 0.069 | -0.007 | -9.21 | 0.07 | 0.0709 | 0.0665 | 18613458 |
| 1739403300 | 0.076 | -0.001 | -1.30 | 0.073 | 0.08 | 0.0706 | 32393872 |
| 1739316900 | 0.077 | 0.001 | 1.32 | 0.078 | 0.095 | 0.0732 | 59365115 |
| 1739230500 | 0.076 | -0.0053 | -6.52 | 0.0779 | 0.0779 | 0.0689 | 17781670 |
| 1738971300 | 0.0813 | 0.008 | 10.91 | 0.0727 | 0.082 | 0.0698 | 11024383 |
| 1738884900 | 0.0733 | -0.0067 | -8.38 | 0.08 | 0.0821 | 0.0709999 | 8269362 |
| 1738798500 | 0.08 | 0.007 | 9.59 | 0.073 | 0.0834 | 0.06051 | 12397888 |
| 1738712100 | 0.073 | -0.001 | -1.35 | 0.07 | 0.0745 | 0.07 | 3505627 |
| 1738625700 | 0.074 | -0.0074 | -9.09 | 0.08 | 0.08 | 0.0680999 | 11875434 |
| 1738366500 | 0.0814 | 0.0004 | 0.49 | 0.0824 | 0.0833 | 0.0782 | 6831029 |
| 1738280100 | 0.081 | -0.0088 | -9.80 | 0.089 | 0.089 | 0.0803 | 10739882 |
| 1738193700 | 0.0898 | -0.0012 | -1.32 | 0.0889 | 0.09 | 0.084 | 12813956 |
| 1738107300 | 0.091 | -0.047 | -34.06 | 0.145 | 0.1629 | 0.0816 | 65485762 |
| 1738020900 | 0.138 | -0.0072 | -4.96 | 0.148 | 0.148 | 0.13501 | 9351241 |
| 1737761700 | 0.1452 | 0.0053 | 3.79 | 0.1419999 | 0.1489 | 0.13171 | 10179095 |
| 1737675300 | 0.1399 | 0 | 0.00 | 0.1399 | 0.1399 | 0.1399 | 0 |
| 1737588900 | 0.1399 | -0.0051 | -3.52 | 0.145 | 0.1453 | 0.135 | 6657833 |
| 1737502500 | 0.145 | -0.0056 | -3.72 | 0.1495 | 0.15 | 0.1414999 | 5155890 |
| 1737156900 | 0.1506 | -0.0005 | -0.33 | 0.152 | 0.1565 | 0.1481 | 4666656 |
| 1737070500 | 0.1511 | 0.0076 | 5.30 | 0.145 | 0.1682 | 0.145 | 7742127 |
| 1736984100 | 0.1435 | 0.0035 | 2.50 | 0.133 | 0.149 | 0.1313 | 9641364 |
| 1736897700 | 0.14 | -0.007 | -4.76 | 0.1429999 | 0.144 | 0.1317 | 9001777 |
| 1736811300 | 0.147 | -0.0085 | -5.47 | 0.154 | 0.155 | 0.1404 | 14369044 |
| 1736552100 | 0.1555 | -0.0045 | -2.81 | 0.16 | 0.1619 | 0.154 | 7968804 |
| 1736379300 | 0.16 | -0.0175 | -9.86 | 0.1747 | 0.1747 | 0.1531 | 10090808 |
| 1736292900 | 0.1775 | -0.0035 | -1.93 | 0.1843 | 0.1843 | 0.171 | 11148657 |
| 1736206500 | 0.181 | -0.009 | -4.74 | 0.2 | 0.2 | 0.18 | 14327510 |
| 1735947300 | 0.19 | 0.006 | 3.26 | 0.179 | 0.194 | 0.1758 | 19218252 |
| 1735860900 | 0.184 | 0.0064 | 3.60 | 0.178 | 0.1860999 | 0.1688 | 22047620 |
| 1735688100 | 0.1776 | -0.0106 | -5.63 | 0.1877 | 0.189 | 0.1729999 | 24514602 |
| 1735601700 | 0.1882 | -0.0439 | -18.91 | 0.1748 | 0.1911 | 0.17 | 41702954 |
| 1735342500 | 0.2321 | 0.0462 | 24.85 | 0.191 | 0.249 | 0.1751 | 44451185 |
| 1735256100 | 0.1859 | -0.0242 | -11.52 | 0.2821 | 0.2821 | 0.1727 | 91502332 |
| 1735077840 | 0.2101 | 0.0411 | 24.32 | 0.164 | 0.2119 | 0.1528 | 45622322 |
| 1734996900 | 0.169 | -0.0009 | -0.53 | 0.1676999 | 0.1799 | 0.16 | 2612553 |
| 1734737700 | 0.1699 | 0.0064 | 3.91 | 0.1601 | 0.1739 | 0.145 | 6933315 |
| 1734651300 | 0.1635 | 0.0068 | 4.34 | 0.169 | 0.169 | 0.16 | 3404012 |
| 1734564900 | 0.1567 | -0.0203 | -11.47 | 0.1673 | 0.1741 | 0.1555 | 7248248 |
| 1734478500 | 0.177 | 0.0081 | 4.80 | 0.18 | 0.189 | 0.153 | 20311400 |
| 1734392100 | 0.1689 | -0.015 | -8.16 | 0.182 | 0.182 | 0.1593999 | 18325753 |
| 1734132900 | 0.1839 | -0.012 | -6.13 | 0.2241 | 0.2242 | 0.18 | 36413340 |
| 1734046500 | 0.1959 | -0.0687 | -25.96 | 0.2564 | 0.415 | 0.192 | 80869137 |
| 1733960100 | 0.2646 | -0.0313 | -10.58 | 0.2661 | 0.2932 | 0.2452 | 6266660 |
| 1733873700 | 0.2959 | -0.0847 | -22.25 | 0.3524 | 0.3686 | 0.29 | 11756942 |
| 1733787300 | 0.3806 | -0.108 | -22.10 | 0.5193 | 0.5199009 | 0.35 | 30486040 |
| 1733528100 | 0.4886 | -1.6314 | -76.95 | 2.1 | 2.1298 | 0.1923 | 185769719 |
| 1733441700 | 2.12 | 0.01 | 0.47 | 2.08 | 2.15 | 2.0511 | 4262772 |
| 1733355300 | 2.11 | 0.06 | 2.93 | 2 | 2.12 | 1.9805 | 7318932 |
| 1733268900 | 2.05 | 0.08 | 4.06 | 2 | 2.051 | 1.925 | 6264850 |
| 1733182500 | 1.97 | 0.1 | 5.35 | 1.93 | 1.98 | 1.9 | 5408322 |
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
