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 | -0.015 | -2.41896468312 | 0.6201 | 0.6876 | 0.552 | 4917085 | 0.61057262 | CS |
| 4 | -0.12315 | -16.9104016478 | 0.72825 | 0.7545 | 0.552 | 3984612 | 0.652328 | CS |
| 12 | -0.2414 | -28.5174246899 | 0.8465 | 0.99 | 0.552 | 4706458 | 0.74577056 | CS |
| 26 | -0.5449 | -47.3826086957 | 1.15 | 1.2675 | 0.552 | 4081792 | 0.86241558 | CS |
| 52 | -0.2849 | -32.0112359551 | 0.89 | 2.105 | 0.552 | 5610522 | 1.29245408 | CS |
| 156 | -1.7449 | -74.2510638298 | 2.35 | 4.03 | 0.345 | 5587285 | 1.43400129 | CS |
| 260 | 0.1711 | 39.4239631336 | 0.434 | 18.77 | 0.17 | 16754119 | 5.41940838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.6102 | -0.0204 | -3.24 | 0.6297 | 0.639999 | 0.603 | 2898455 |
| 1741304100 | 0.6306 | 0.0571 | 9.96 | 0.5849 | 0.6876 | 0.575 | 7477834 |
| 1741217700 | 0.5735 | -0.0165 | -2.80 | 0.5869 | 0.6 | 0.552 | 3711924 |
| 1741131300 | 0.59 | -0.0151 | -2.50 | 0.6031 | 0.6062999 | 0.567349 | 5811860 |
| 1741044900 | 0.6051 | -0.0466 | -7.15 | 0.6614 | 0.6629 | 0.6 | 4388148 |
| 1740785700 | 0.6516999 | 0.0414999 | 6.80 | 0.6201 | 0.66 | 0.6 | 3195661 |
| 1740699300 | 0.6102 | 0.0001 | 0.02 | 0.6182 | 0.6444 | 0.6082999 | 4083180 |
| 1740612900 | 0.6101 | 0.0049 | 0.81 | 0.6104 | 0.6251 | 0.6022 | 2193123 |
| 1740526500 | 0.6052 | -0.0248 | -3.94 | 0.641 | 0.6425999 | 0.6022 | 4171933 |
| 1740440100 | 0.63 | -0.05 | -7.35 | 0.6815 | 0.6824 | 0.62521 | 3772196 |
| 1740180900 | 0.68 | -0.0202 | -2.88 | 0.71 | 0.71 | 0.68 | 2511521 |
| 1740094500 | 0.7002 | 0.0044 | 0.63 | 0.6753 | 0.7095 | 0.6717999 | 2902528 |
| 1740008100 | 0.6958 | -0.0332 | -4.55 | 0.7301 | 0.7353 | 0.6868 | 4210492 |
| 1739921700 | 0.729 | 0.0111 | 1.55 | 0.746 | 0.7544999 | 0.7217 | 3587142 |
| 1739576100 | 0.7179 | 0.0152 | 2.16 | 0.705 | 0.749 | 0.7009 | 2498900 |
| 1739489700 | 0.7027 | 0.0427 | 6.47 | 0.68 | 0.7099 | 0.6702 | 3824543 |
| 1739403300 | 0.66 | -0.0121 | -1.80 | 0.6776 | 0.6793 | 0.6404 | 4147445 |
| 1739316900 | 0.6721 | -0.0279 | -3.99 | 0.7139 | 0.7149 | 0.6501 | 5592441 |
| 1739230500 | 0.7 | -0.0124 | -1.74 | 0.72 | 0.7299 | 0.7 | 4155948 |
| 1738971300 | 0.7124 | -0.0123 | -1.70 | 0.7282499 | 0.742899 | 0.708 | 3470810 |
| 1738884900 | 0.7247 | -0.026 | -3.46 | 0.75 | 0.7599 | 0.7247 | 2703194 |
| 1738798500 | 0.7507 | 0.0085 | 1.15 | 0.7422 | 0.7799 | 0.72 | 2845076 |
| 1738712100 | 0.7422 | 0.0219 | 3.04 | 0.7262999 | 0.7543 | 0.7104 | 2056373 |
| 1738625700 | 0.7203 | -0.0071 | -0.98 | 0.712 | 0.746 | 0.7006 | 2725770 |
| 1738366500 | 0.7274 | -0.0418 | -5.43 | 0.77 | 0.7738 | 0.7252 | 2446734 |
| 1738280100 | 0.7692 | 0.0294 | 3.97 | 0.746 | 0.7765 | 0.731 | 2206696 |
| 1738193700 | 0.7398 | 0.0278 | 3.90 | 0.71 | 0.7473999 | 0.71 | 2596353 |
| 1738107300 | 0.712 | -0.0191 | -2.61 | 0.736 | 0.7425 | 0.705 | 3368238 |
| 1738020900 | 0.7311 | -0.0489 | -6.27 | 0.78 | 0.7893 | 0.713 | 5173796 |
| 1737761700 | 0.78 | 0.0237 | 3.13 | 0.7859 | 0.8199 | 0.7701 | 4530588 |
| 1737675300 | 0.7563 | 0 | 0.00 | 0.7563 | 0.7563 | 0.7563 | 0 |
| 1737588900 | 0.7563 | 0.0066 | 0.88 | 0.7508 | 0.7687 | 0.7429 | 3523859 |
| 1737502500 | 0.7497 | 0.0397 | 5.59 | 0.735 | 0.7694 | 0.72 | 5679114 |
| 1737156900 | 0.71 | -0.005 | -0.70 | 0.72 | 0.7241 | 0.7010999 | 4946188 |
| 1737070500 | 0.715 | -0.0139 | -1.91 | 0.7386 | 0.74145 | 0.7 | 4032828 |
| 1736984100 | 0.7289 | -0.0044 | -0.60 | 0.75 | 0.759 | 0.6949999 | 7283717 |
| 1736897700 | 0.7332999 | -0.018 | -2.40 | 0.753 | 0.771 | 0.73 | 3246237 |
| 1736811300 | 0.7513 | -0.0353 | -4.49 | 0.8 | 0.8098999 | 0.735 | 5805610 |
| 1736552100 | 0.7866 | -0.0443 | -5.33 | 0.8213 | 0.8275 | 0.7801 | 3814612 |
| 1736379300 | 0.8309 | -0.0452 | -5.16 | 0.8738 | 0.8738 | 0.8159 | 3539387 |
| 1736292900 | 0.8761 | -0.0235 | -2.61 | 0.9033 | 0.9363 | 0.8715 | 3182831 |
| 1736206500 | 0.8996 | 0.0051 | 0.57 | 0.9292 | 0.943499 | 0.8785 | 6033390 |
| 1735947300 | 0.8945 | -0.0055 | -0.61 | 0.98 | 0.99 | 0.8819 | 6847192 |
| 1735860900 | 0.9 | 0.095 | 11.80 | 0.8555 | 0.9687 | 0.854 | 9608537 |
| 1735688100 | 0.805 | -0.0036 | -0.45 | 0.8159999 | 0.8389 | 0.7907 | 2849476 |
| 1735601700 | 0.8086 | -0.037 | -4.38 | 0.858321 | 0.8763 | 0.7871 | 4280976 |
| 1735342500 | 0.8456 | 0.0314 | 3.86 | 0.808 | 0.87 | 0.8 | 4236341 |
| 1735256100 | 0.8142 | 0.0960001 | 13.37 | 0.7069 | 0.83 | 0.6899999 | 6041559 |
| 1735077840 | 0.7181999 | -0.0219 | -2.96 | 0.7596 | 0.7596 | 0.71 | 4211585 |
| 1734996900 | 0.7401 | -0.0342 | -4.42 | 0.7614 | 0.77 | 0.7231 | 7946912 |
| 1734737700 | 0.7743 | 0.0064 | 0.83 | 0.755 | 0.7999 | 0.73 | 21171168 |
| 1734651300 | 0.7679 | 0.0134001 | 1.78 | 0.7701 | 0.78 | 0.749 | 7082632 |
| 1734564900 | 0.7544999 | -0.0776 | -9.33 | 0.8246 | 0.8424 | 0.7417 | 9103643 |
| 1734478500 | 0.8320999 | -0.015 | -1.77 | 0.8438 | 0.85 | 0.8176 | 3038701 |
| 1734392100 | 0.8471 | -0.0103 | -1.20 | 0.8307 | 0.89 | 0.8173 | 5171459 |
| 1734132900 | 0.8574 | 0.005 | 0.59 | 0.8465 | 0.8747 | 0.823 | 5110313 |
| 1734046500 | 0.8524 | -0.0176 | -2.02 | 0.8596 | 0.8956 | 0.8422 | 3388326 |
| 1733960100 | 0.87 | -0.0132 | -1.49 | 0.87 | 0.882 | 0.8332 | 3086232 |
| 1733873700 | 0.8832 | -0.006 | -0.67 | 0.8801 | 0.9149 | 0.842 | 4385327 |
| 1733787300 | 0.8892 | 0.0192 | 2.21 | 0.8854 | 0.9295 | 0.87 | 4278346 |
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
