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 | 0.09 | 13.2352941176 | 0.68 | 0.77 | 0.57 | 27170 | 0.68527788 | CS |
| 4 | -0.36 | -31.8584070796 | 1.13 | 1.13 | 0.5 | 20553 | 0.71348664 | CS |
| 12 | -0.43 | -35.8333333333 | 1.2 | 1.34 | 0.5 | 10536 | 0.8778447 | CS |
| 26 | -0.28 | -26.6666666667 | 1.05 | 1.35 | 0.5 | 7688 | 0.9787234 | CS |
| 52 | -0.38 | -33.0434782609 | 1.15 | 1.35 | 0.5 | 10910 | 1.00725527 | CS |
| 156 | -1.705 | -68.8888888889 | 2.475 | 2.75 | 0.5 | 13586 | 1.13146415 | CS |
| 260 | -4.48 | -85.3333333333 | 5.25 | 10.05 | 0.5 | 17598 | 2.25874153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.77 | 0.07 | 10.00 | 0.75 | 0.77 | 0.75 | 7560 |
| 1732228800 | 0.7 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 3100 |
| 1732142400 | 0.7 | -0.01 | -1.41 | 0.73 | 0.73 | 0.5699999 | 17500 |
| 1732056000 | 0.71 | 0.01 | 1.43 | 0.74 | 0.74 | 0.71 | 1500 |
| 1731969600 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.68 | 13000 |
| 1731710400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 100750 |
| 1731624000 | 0.68 | 0.01 | 1.49 | 0.7 | 0.7 | 0.65 | 102026 |
| 1731537600 | 0.67 | -0.03 | -4.29 | 0.64 | 0.67 | 0.63 | 3668 |
| 1731451200 | 0.7 | -0.03 | -4.11 | 0.75 | 0.78 | 0.66 | 33544 |
| 1731364800 | 0.73 | -0.02 | -2.67 | 0.73 | 0.73 | 0.73 | 500 |
| 1731105600 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 7760 |
| 1731019200 | 0.8 | 0.2300001 | 40.35 | 0.6 | 0.8 | 0.6 | 10800 |
| 1730932800 | 0.5699999 | -0.14 | -19.72 | 0.6899999 | 0.6899999 | 0.5 | 50269 |
| 1730846400 | 0.71 | -0.05 | -6.58 | 0.75 | 0.75 | 0.71 | 3250 |
| 1730760000 | 0.76 | -0.02 | -2.56 | 0.76 | 0.76 | 0.76 | 525 |
| 1730497200 | 0.78 | -0.04 | -4.88 | 0.79 | 0.79 | 0.78 | 1900 |
| 1730410800 | 0.8199999 | -0.08 | -8.89 | 0.86 | 0.86 | 0.76 | 9526 |
| 1730324400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100 |
| 1730238000 | 0.9 | -0.11 | -10.89 | 0.9 | 0.94 | 0.83 | 21665 |
| 1730151600 | 1.01 | 0.01 | 1.00 | 1.05 | 1.05 | 0.92 | 13256 |
| 1729892400 | 1 | -0.13 | -11.50 | 1.1299999 | 1.1299999 | 1 | 16416 |
| 1729806000 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1299999 | 1.1 | 200 |
| 1729719600 | 1.09 | -0.08 | -6.84 | 1 | 1.09 | 0.97 | 44373 |
| 1729633200 | 1.17 | 0.1 | 9.35 | 1.33 | 1.33 | 1.17 | 4263 |
| 1729546800 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1299999 | 0.92 | 11970 |
| 1729287600 | 1.1299999 | -0.1 | -8.13 | 1.2 | 1.2 | 1.05 | 1295 |
| 1729201200 | 1.23 | -0.11 | -8.21 | 1.33 | 1.33 | 1.2 | 1500 |
| 1729114800 | 1.34 | 0.08 | 6.35 | 1.29 | 1.34 | 1.26 | 9000 |
| 1729028400 | 1.26 | 0.02 | 1.61 | 1.16 | 1.26 | 1.16 | 7303 |
| 1728682800 | 1.24 | 0.24 | 24.00 | 0.93 | 1.24 | 0.93 | 8763 |
| 1728596400 | 1 | -0.08 | -7.41 | 1.01 | 1.01 | 1 | 1700 |
| 1728510000 | 1.08 | 0.07 | 6.93 | 1.1399999 | 1.1399999 | 1.08 | 400 |
| 1728423600 | 1.01 | -0.12 | -10.62 | 1.17 | 1.17 | 0.95 | 2150 |
| 1728337200 | 1.1299999 | -0.04 | -3.42 | 1.19 | 1.19 | 1.1299999 | 401 |
| 1728078000 | 1.17 | 0.03 | 2.63 | 1.17 | 1.17 | 1.17 | 262 |
| 1727991600 | 1.1399999 | -0.05 | -4.20 | 1.1399999 | 1.1399999 | 1.1399999 | 300 |
| 1727905200 | 1.19 | 0.08 | 7.21 | 1.11 | 1.19 | 1.11 | 2500 |
| 1727818800 | 1.11 | -0.08 | -6.72 | 1.19 | 1.19 | 1.11 | 200 |
| 1727732400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.19 | 1.18 | 934 |
| 1727473200 | 1.17 | -0.02 | -1.68 | 1.06 | 1.19 | 1.06 | 1450 |
| 1727386800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 1024 |
| 1727300400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 2000 |
| 1727214000 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 2800 |
| 1727127600 | 1.19 | -0.07 | -5.56 | 1.05 | 1.23 | 1.05 | 3533 |
| 1726868400 | 1.26 | -0.03 | -2.33 | 1.23 | 1.29 | 1.18 | 7504 |
| 1726782000 | 1.29 | 0.03 | 2.38 | 1.29 | 1.29 | 1.29 | 100 |
| 1726695600 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.26 | 200 |
| 1726609200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1726522800 | 1.32 | 0.07 | 5.60 | 1.32 | 1.32 | 1.32 | 100 |
| 1726263600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 50 |
| 1726177200 | 1.25 | -0.07 | -5.30 | 1.32 | 1.32 | 1.25 | 200 |
| 1726090800 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 13300 |
| 1726004400 | 1.3 | 0.08 | 6.56 | 1.29 | 1.3 | 1.28 | 2500 |
| 1725918000 | 1.22 | -0.08 | -6.15 | 1.21 | 1.22 | 1.15 | 3200 |
| 1725658800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1725572400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.1 | 61197 |
| 1725486000 | 1.29 | 0.03 | 2.38 | 1.24 | 1.29 | 1.24 | 521 |
| 1725399600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 2094 |
| 1725054000 | 1.26 | 0.06 | 5.00 | 1.2 | 1.26 | 1.2 | 724 |
| 1724967600 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 300 |
| 1724881200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5 |
| 1724794800 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 0 |
| 1724708400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
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
