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 | 0.0171 | 2.90865793502 | 0.5879 | 0.619 | 0.5201 | 2000603 | 0.56184158 | CS |
| 4 | -0.0173 | -2.78000964165 | 0.6223 | 0.761 | 0.5201 | 2221966 | 0.63163739 | CS |
| 12 | -0.735 | -54.8507462687 | 1.34 | 1.44 | 0.5201 | 4341525 | 0.81344569 | CS |
| 26 | -0.615 | -50.4098360656 | 1.22 | 2.59 | 0.3022 | 8279977 | 0.98757835 | CS |
| 52 | -4.765 | -88.7337057728 | 5.37 | 12.29 | 0.3022 | 4334921 | 1.04873926 | CS |
| 156 | -4.395 | -87.9 | 5 | 12.29 | 0.3022 | 4296906 | 1.06205417 | CS |
| 260 | -4.395 | -87.9 | 5 | 12.29 | 0.3022 | 4296906 | 1.06205417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.6179 | 0.0454 | 7.93 | 0.5651 | 0.6339 | 0.554 | 2628861 |
| 1732232100 | 0.5725 | 0.0421 | 7.94 | 0.5351 | 0.59 | 0.52215 | 3584900 |
| 1732145700 | 0.5304 | -0.0396 | -6.95 | 0.5701 | 0.5713 | 0.5271 | 1383835 |
| 1732059300 | 0.5699999 | 0.0177999 | 3.22 | 0.5495 | 0.585 | 0.5471 | 1459220 |
| 1731972900 | 0.5522 | -0.0128 | -2.27 | 0.5597 | 0.5677 | 0.5376 | 1398112 |
| 1731713700 | 0.5649999 | -0.0202 | -3.45 | 0.5879 | 0.5879 | 0.5201 | 2176948 |
| 1731627300 | 0.5852 | -0.0208 | -3.43 | 0.597 | 0.6012 | 0.576 | 1200005 |
| 1731540900 | 0.606 | -0.0036 | -0.59 | 0.6036 | 0.618 | 0.593 | 981626 |
| 1731454500 | 0.6096 | -0.0335 | -5.21 | 0.6296 | 0.634366 | 0.5911 | 1044898 |
| 1731368100 | 0.6431 | 0.0255 | 4.13 | 0.6183999 | 0.6595 | 0.607001 | 1580273 |
| 1731108900 | 0.6176 | -0.0036 | -0.58 | 0.62 | 0.625 | 0.586 | 1954044 |
| 1731022500 | 0.6212 | 0.0493 | 8.62 | 0.5705 | 0.6293 | 0.562 | 2087046 |
| 1730936100 | 0.5719 | -0.0364 | -5.98 | 0.6106 | 0.6106 | 0.5349 | 3030624 |
| 1730849700 | 0.6082999 | -0.0377 | -5.84 | 0.6413 | 0.6498 | 0.6031 | 2108529 |
| 1730763300 | 0.646 | 0.0229 | 3.68 | 0.624 | 0.6867 | 0.6121 | 1697356 |
| 1730500500 | 0.6231 | -0.0379 | -5.73 | 0.64 | 0.64245 | 0.5805 | 4958843 |
| 1730414100 | 0.661 | -0.0464 | -6.56 | 0.705 | 0.7128 | 0.655 | 1558498 |
| 1730327700 | 0.7074 | -0.0325 | -4.39 | 0.7319 | 0.7319 | 0.7005 | 1686408 |
| 1730241300 | 0.7399 | -0.0097 | -1.29 | 0.756 | 0.7561 | 0.6959999 | 2115781 |
| 1730154900 | 0.7496 | 0.1195 | 18.97 | 0.639 | 0.761 | 0.6378 | 5788851 |
| 1729895700 | 0.6301 | 0.0101 | 1.63 | 0.6223 | 0.661 | 0.613 | 2643526 |
| 1729809300 | 0.62 | -0.0075 | -1.20 | 0.63 | 0.644 | 0.6103 | 2579609 |
| 1729722900 | 0.6274999 | -0.0408 | -6.11 | 0.67 | 0.6702 | 0.6077 | 3685772 |
| 1729636500 | 0.6683 | -0.0517 | -7.18 | 0.723 | 0.723 | 0.658 | 4256265 |
| 1729550100 | 0.72 | -0.005 | -0.69 | 0.725 | 0.7493 | 0.7057 | 3169450 |
| 1729290900 | 0.725 | 0.0128 | 1.80 | 0.7123 | 0.78 | 0.6959 | 5177422 |
| 1729204500 | 0.7122 | 0.0049 | 0.69 | 0.7201 | 0.7299 | 0.6899999 | 2198820 |
| 1729118100 | 0.7073 | -0.0079 | -1.10 | 0.7157 | 0.7463 | 0.7 | 2455855 |
| 1729031700 | 0.7151999 | 0.0180999 | 2.60 | 0.7005 | 0.749 | 0.66 | 3185999 |
| 1728945300 | 0.6971 | 0.0126 | 1.84 | 0.6929 | 0.7694 | 0.665 | 4498199 |
| 1728686100 | 0.6845 | -0.0066 | -0.95 | 0.7 | 0.703 | 0.675 | 1269650 |
| 1728599700 | 0.6911 | -0.0188 | -2.65 | 0.72 | 0.73 | 0.6902 | 2686109 |
| 1728513300 | 0.7099 | 0.0851 | 13.62 | 0.64 | 0.73 | 0.6 | 6033664 |
| 1728426900 | 0.6248 | -0.0722 | -10.36 | 0.7 | 0.708 | 0.62 | 5217605 |
| 1728340500 | 0.6969999 | -0.0201 | -2.80 | 0.72 | 0.725 | 0.6899999 | 2939707 |
| 1728081300 | 0.7171 | 0.0236 | 3.40 | 0.7 | 0.7181999 | 0.6749 | 2821011 |
| 1727994900 | 0.6935 | -0.0462 | -6.25 | 0.7284 | 0.744549 | 0.6817 | 3804706 |
| 1727908500 | 0.7397 | -0.0323 | -4.18 | 0.7705 | 0.8 | 0.7309 | 4072156 |
| 1727822100 | 0.772 | -0.067 | -7.99 | 0.83 | 0.8487 | 0.7655 | 2701094 |
| 1727735520 | 0.839 | -0.0671 | -7.41 | 0.9246 | 0.9287 | 0.8300999 | 3770976 |
| 1727476500 | 0.9061 | 0.0518 | 6.06 | 0.8498 | 0.937 | 0.83 | 5741527 |
| 1727390100 | 0.8543 | 0.0208 | 2.50 | 0.88 | 0.91 | 0.8304 | 4571222 |
| 1727303700 | 0.8335 | 0.0393 | 4.95 | 0.7893 | 0.879 | 0.7873 | 5365745 |
| 1727217300 | 0.7942 | 0.0642 | 8.79 | 0.7233 | 0.8058999 | 0.7225 | 6609568 |
| 1727130900 | 0.73 | -0.0362 | -4.72 | 0.75 | 1 | 0.66 | 27814460 |
| 1726871700 | 0.7662 | -0.1563 | -16.94 | 0.98 | 1 | 0.7403999 | 21356436 |
| 1726785300 | 0.9225 | 0.0768 | 9.08 | 0.87 | 0.9498 | 0.8493 | 4128972 |
| 1726698900 | 0.8457 | -0.0531 | -5.91 | 0.9072 | 0.911 | 0.8428 | 3148778 |
| 1726612500 | 0.8988 | -0.0151 | -1.65 | 0.9078 | 0.99 | 0.881 | 4005171 |
| 1726526100 | 0.9139 | -0.0221 | -2.36 | 0.93 | 0.935 | 0.8435 | 3248784 |
| 1726266900 | 0.936 | -0.084 | -8.24 | 1.02 | 1.03 | 0.9102 | 5383834 |
| 1726180500 | 1.02 | -0.01 | -0.97 | 0.9892 | 1.05 | 0.9701 | 3049413 |
| 1726094100 | 1.03 | -0.01 | -0.96 | 1 | 1.07 | 0.91 | 5612269 |
| 1726007700 | 1.04 | -0.07 | -6.31 | 1.09 | 1.1399999 | 0.98 | 5170793 |
| 1725921300 | 1.11 | 0.03 | 2.78 | 1.07 | 1.16 | 1.02 | 3586823 |
| 1725662100 | 1.08 | -0.05 | -4.42 | 1.105 | 1.1399999 | 1.01 | 5091401 |
| 1725575700 | 1.1299999 | 0.09 | 8.65 | 1.02 | 1.22 | 1.02 | 6182052 |
| 1725489300 | 1.04 | -0.23 | -18.11 | 1.23 | 1.23 | 0.96 | 10777094 |
| 1725402900 | 1.27 | 0.02 | 1.60 | 1.2601 | 1.37 | 1.25 | 4841451 |
| 1725057300 | 1.25 | -0.21 | -14.38 | 1.34 | 1.44 | 1.23 | 9500800 |
| 1724970900 | 1.46 | 0.01 | 0.69 | 1.47 | 1.58 | 1.32 | 8444845 |
| 1724884500 | 1.45 | -0.13 | -8.23 | 1.55 | 1.57 | 1.42 | 7286658 |
| 1724798100 | 1.58 | -0.06 | -3.66 | 1.6 | 1.71 | 1.43 | 13179912 |
| 1724711700 | 1.6399999 | 0.26 | 18.84 | 1.71 | 2.04 | 1.51 | 57310845 |
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
