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 | 0 | 0.79 | 0.82 | 0.77 | 266589 | 0.80104007 | CS |
| 4 | 0.1 | 14.4927536232 | 0.69 | 0.85 | 0.65 | 292493 | 0.76938601 | CS |
| 12 | 0.22 | 38.5964912281 | 0.57 | 0.85 | 0.55 | 243552 | 0.70353328 | CS |
| 26 | 0.15 | 23.4375 | 0.64 | 0.85 | 0.5 | 201930 | 0.67976043 | CS |
| 52 | 0.385 | 95.0617283951 | 0.405 | 0.85 | 0.37 | 172991 | 0.58417093 | CS |
| 156 | 0.37 | 88.0952380952 | 0.42 | 0.85 | 0.25 | 127256 | 0.45714174 | CS |
| 260 | 0.61 | 338.888888889 | 0.18 | 0.85 | 0.14 | 169920 | 0.44698155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.78 | -0.04 | -4.88 | 0.8 | 0.8 | 0.78 | 245437 |
| 1742938800 | 0.8199999 | 0.0399999 | 5.13 | 0.79 | 0.8199999 | 0.79 | 530310 |
| 1742852400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.77 | 78580 |
| 1742593200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.77 | 273950 |
| 1742506800 | 0.8 | 0 | 0.00 | 0.79 | 0.81 | 0.77 | 204669 |
| 1742420400 | 0.8 | -0.01 | -1.23 | 0.81 | 0.83 | 0.79 | 309539 |
| 1742334000 | 0.81 | -0.01 | -1.22 | 0.84 | 0.84 | 0.78 | 515004 |
| 1742247600 | 0.8199999 | 0 | 0.00 | 0.79 | 0.84 | 0.79 | 456841 |
| 1741988400 | 0.8199999 | 0.0499999 | 6.49 | 0.77 | 0.85 | 0.77 | 620572 |
| 1741902000 | 0.77 | 0.04 | 5.48 | 0.73 | 0.77 | 0.73 | 457529 |
| 1741815600 | 0.73 | 0.01 | 1.39 | 0.72 | 0.75 | 0.72 | 147134 |
| 1741729200 | 0.72 | -0.01 | -1.37 | 0.72 | 0.74 | 0.72 | 117401 |
| 1741642800 | 0.73 | 0.01 | 1.39 | 0.72 | 0.75 | 0.72 | 341552 |
| 1741387200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.74 | 0.71 | 245223 |
| 1741300800 | 0.73 | 0.0400001 | 5.80 | 0.68 | 0.73 | 0.68 | 484058 |
| 1741214400 | 0.6899999 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 106239 |
| 1741128000 | 0.6899999 | 0.0099999 | 1.47 | 0.66 | 0.6899999 | 0.65 | 124096 |
| 1741041600 | 0.68 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 132005 |
| 1740782400 | 0.68 | 0 | 0.00 | 0.67 | 0.6899999 | 0.66 | 125870 |
| 1740696000 | 0.68 | 0 | 0.00 | 0.6899999 | 0.71 | 0.66 | 333855 |
| 1740609600 | 0.68 | 0.03 | 4.62 | 0.68 | 0.6899999 | 0.67 | 158243 |
| 1740523200 | 0.65 | -0.03 | -4.41 | 0.7 | 0.7 | 0.64 | 263708 |
| 1740436800 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.71 | 0.68 | 51238 |
| 1740177600 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.66 | 143500 |
| 1740091200 | 0.68 | -0.03 | -4.23 | 0.71 | 0.71 | 0.67 | 77359 |
| 1740004800 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.64 | 849405 |
| 1739918400 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.66 | 455358 |
| 1739572800 | 0.73 | -0.01 | -1.35 | 0.75 | 0.77 | 0.71 | 559915 |
| 1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.77 | 0.74 | 513250 |
| 1739400000 | 0.73 | 0.06 | 8.96 | 0.67 | 0.74 | 0.67 | 613180 |
| 1739313600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.65 | 431295 |
| 1739227200 | 0.68 | 0.06 | 9.68 | 0.63 | 0.6899999 | 0.62 | 992144 |
| 1738968000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.66 | 0.6 | 287484 |
| 1738881600 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 137700 |
| 1738795200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 240490 |
| 1738708800 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 234910 |
| 1738622400 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 216105 |
| 1738363200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 143100 |
| 1738276800 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 350142 |
| 1738190400 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.6 | 0.58 | 69082 |
| 1738104000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.6 | 0.5699999 | 94100 |
| 1738017600 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 165408 |
| 1737758400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 73000 |
| 1737672000 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 15000 |
| 1737585600 | 0.61 | 0.02 | 3.39 | 0.59 | 0.62 | 0.59 | 357841 |
| 1737499200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 2200 |
| 1737412800 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 61300 |
| 1737153600 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 31100 |
| 1737067200 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.58 | 47683 |
| 1736980800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 250267 |
| 1736894400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4400 |
| 1736808000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 47500 |
| 1736548800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 79893 |
| 1736462400 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.59 | 18000 |
| 1736376000 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.6 | 77070 |
| 1736289600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 57500 |
| 1736203200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 61300 |
| 1735944000 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.61 | 0.5699999 | 114400 |
| 1735857600 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.55 | 174135 |
| 1735684800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.54 | 53042 |
| 1735598400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 26797 |
| 1735339200 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.55 | 17579 |
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
