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 | 0.0195 | 6.28019323671 | 0.3105 | 0.34 | 0.2772 | 1629563 | 0.3225367 | CS |
| 4 | -0.0871 | -20.8822824263 | 0.4171 | 0.624 | 0.2772 | 2408162 | 0.37724809 | CS |
| 12 | -0.2093 | -38.8095679585 | 0.5393 | 0.92 | 0.2772 | 1939978 | 0.55144962 | CS |
| 26 | -0.192 | -36.7816091954 | 0.522 | 1.59 | 0.2772 | 1703009 | 0.70692531 | CS |
| 52 | -1.23 | -78.8461538462 | 1.56 | 2.215 | 0.2772 | 1000786 | 0.85609423 | CS |
| 156 | -20.67 | -98.4285714286 | 21 | 33.15 | 0.2772 | 640031 | 3.93647479 | CS |
| 260 | -48.57 | -99.3251533742 | 48.9 | 135 | 0.2772 | 512200 | 12.59133237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.3379 | 0.0229 | 7.27 | 0.3153 | 0.3579 | 0.31 | 323826 |
| 1732577700 | 0.315 | -0.01 | -3.08 | 0.3181 | 0.3285989 | 0.302 | 840156 |
| 1732318500 | 0.325 | 0.0352 | 12.15 | 0.302 | 0.327 | 0.291 | 4195065 |
| 1732232100 | 0.2898 | -0.0132 | -4.36 | 0.295 | 0.3194 | 0.2772 | 360566 |
| 1732145700 | 0.303 | -0.009 | -2.88 | 0.3101999 | 0.313 | 0.2922 | 70150 |
| 1732059300 | 0.312 | -0.002 | -0.64 | 0.318 | 0.318 | 0.2911 | 101222 |
| 1731972900 | 0.314 | 0.009 | 2.95 | 0.3338999 | 0.3338999 | 0.31 | 66142 |
| 1731713700 | 0.305 | -0.044 | -12.61 | 0.331001 | 0.34 | 0.28 | 239318 |
| 1731627300 | 0.349 | 0.0139 | 4.15 | 0.36 | 0.3686 | 0.33 | 187300 |
| 1731540900 | 0.3351 | -0.0373 | -10.02 | 0.379 | 0.379 | 0.3351 | 187104 |
| 1731454500 | 0.3724 | -0.0296 | -7.36 | 0.3899 | 0.402 | 0.369 | 122087 |
| 1731368100 | 0.402 | -0.015 | -3.60 | 0.4248 | 0.4248 | 0.3824 | 125402 |
| 1731108900 | 0.417 | 0.0090001 | 2.21 | 0.437 | 0.4379 | 0.38 | 141477 |
| 1731022500 | 0.4079999 | -0.0058 | -1.40 | 0.4292 | 0.44 | 0.4079999 | 128199 |
| 1730936100 | 0.4138 | 0.0017 | 0.41 | 0.38174 | 0.439 | 0.37 | 143143 |
| 1730849700 | 0.4121 | -0.0215 | -4.96 | 0.4301 | 0.4334 | 0.4 | 151163 |
| 1730763300 | 0.4336 | 0.0036 | 0.84 | 0.42 | 0.4444 | 0.383 | 412321 |
| 1730500500 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.435 | 0.37 | 598686 |
| 1730414100 | 0.4099999 | 0.0199999 | 5.13 | 0.3608 | 0.417 | 0.341 | 1644631 |
| 1730327700 | 0.39 | 0.05 | 14.71 | 0.37 | 0.624 | 0.3333 | 35893540 |
| 1730241300 | 0.34 | -0.09 | -20.93 | 0.4171 | 0.4431 | 0.3315 | 617132 |
| 1730154900 | 0.43 | -0.028 | -6.11 | 0.4376 | 0.46 | 0.422101 | 229959 |
| 1729895700 | 0.458 | -0.021 | -4.38 | 0.479 | 0.479 | 0.456 | 108645 |
| 1729809300 | 0.479 | -0.0198 | -3.97 | 0.51 | 0.51 | 0.43 | 315226 |
| 1729722900 | 0.4988 | -0.086 | -14.71 | 0.597 | 0.597 | 0.4988 | 493284 |
| 1729636500 | 0.5848 | 0.1215 | 26.22 | 0.4864 | 0.6486 | 0.474899 | 3523251 |
| 1729550100 | 0.4633 | -0.0157 | -3.28 | 0.48 | 0.485 | 0.45 | 66075 |
| 1729290900 | 0.479 | 0.0368 | 8.32 | 0.44 | 0.4862 | 0.44 | 111955 |
| 1729204500 | 0.4422 | -0.0198 | -4.29 | 0.469 | 0.47 | 0.4422 | 67021 |
| 1729118100 | 0.462 | -0.026 | -5.33 | 0.4702 | 0.5 | 0.4602 | 84904 |
| 1729031700 | 0.488 | 0.0068 | 1.41 | 0.48 | 0.4884 | 0.4554 | 88840 |
| 1728945300 | 0.4812 | 0.0016 | 0.33 | 0.4858 | 0.495 | 0.46 | 221287 |
| 1728686100 | 0.4796 | 0.0496 | 11.53 | 0.442 | 0.51 | 0.421 | 523224 |
| 1728599700 | 0.43 | 0.0245 | 6.04 | 0.423249 | 0.44 | 0.4068 | 95064 |
| 1728513300 | 0.4055 | -0.0345 | -7.84 | 0.459 | 0.459 | 0.4 | 420401 |
| 1728426900 | 0.44 | -0.0164 | -3.59 | 0.4672 | 0.471 | 0.4301 | 255941 |
| 1728340500 | 0.4564 | 0.0076 | 1.69 | 0.4746 | 0.4799 | 0.4435 | 433507 |
| 1728081300 | 0.4488 | -0.0512 | -10.24 | 0.496 | 0.505 | 0.4383 | 756940 |
| 1727994900 | 0.5 | -0.01 | -1.96 | 0.56 | 0.56 | 0.475 | 2089399 |
| 1727908500 | 0.51 | -0.0584 | -10.27 | 0.5629 | 0.5641 | 0.51 | 291157 |
| 1727822100 | 0.5684 | -0.042 | -6.88 | 0.59 | 0.6464 | 0.5615 | 560273 |
| 1727735520 | 0.6104 | -0.0996 | -14.03 | 0.669 | 0.7185 | 0.5864 | 901887 |
| 1727476500 | 0.71 | 0.1231 | 20.97 | 0.6 | 0.8979 | 0.5825 | 16778743 |
| 1727390100 | 0.5869 | 0.0069 | 1.19 | 0.5770999 | 0.6196 | 0.5699999 | 82280 |
| 1727303700 | 0.58 | -0.0352 | -5.72 | 0.588 | 0.607799 | 0.561 | 170706 |
| 1727217300 | 0.6152 | -0.1866 | -23.27 | 0.792 | 0.792 | 0.5891 | 394659 |
| 1727130900 | 0.8018 | -0.025 | -3.02 | 0.79 | 0.92 | 0.7776999 | 937287 |
| 1726871700 | 0.8268 | -0.0332 | -3.86 | 0.8 | 0.8996 | 0.67 | 2190991 |
| 1726785300 | 0.86 | 0.3575001 | 71.14 | 0.8199 | 0.86 | 0.54 | 19679713 |
| 1726698900 | 0.5024999 | 0.0029999 | 0.60 | 0.4412 | 0.55 | 0.4375 | 14432569 |
| 1726612500 | 0.4995 | -0.0005 | -0.10 | 0.5 | 0.51 | 0.485217 | 31597 |
| 1726526100 | 0.5 | -0.045 | -8.26 | 0.56 | 0.56 | 0.495 | 25803 |
| 1726266900 | 0.545 | -0.0151 | -2.70 | 0.552 | 0.5675 | 0.526712 | 10257 |
| 1726180500 | 0.5601 | 0.0202 | 3.74 | 0.545 | 0.588 | 0.535 | 23089 |
| 1726094100 | 0.5399 | -0.0111 | -2.01 | 0.542 | 0.769899 | 0.51 | 187930 |
| 1726007700 | 0.551 | -0.009 | -1.61 | 0.5689999 | 0.6707 | 0.5502 | 71799 |
| 1725921300 | 0.56 | 0.021 | 3.90 | 0.522 | 0.56 | 0.5218 | 38969 |
| 1725662100 | 0.539 | 0.0041 | 0.77 | 0.513 | 0.5611 | 0.513 | 4374 |
| 1725575700 | 0.5349 | 0.0129 | 2.47 | 0.5225 | 0.5499 | 0.52 | 8355 |
| 1725489300 | 0.522 | 0.002 | 0.38 | 0.5 | 0.54 | 0.5 | 9246 |
| 1725402900 | 0.52 | -0.02 | -3.70 | 0.5393 | 0.5393 | 0.4887 | 35793 |
| 1725057300 | 0.54 | -0.006 | -1.10 | 0.536 | 0.5533 | 0.519 | 31563 |
| 1724970900 | 0.546 | -0.0324 | -5.60 | 0.5695 | 0.584 | 0.52 | 10229 |
| 1724884500 | 0.5784 | -0.0216 | -3.60 | 0.6195 | 0.6195 | 0.56 | 17278 |
| 1724798100 | 0.6 | 0.048 | 8.70 | 0.56 | 0.6 | 0.56 | 11940 |
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
