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 | 0.02 | 8.33333333333 | 0.24 | 0.26 | 0.23 | 22514 | 0.2392005 | CS |
| 4 | -0.06 | -18.75 | 0.32 | 0.34 | 0.23 | 57119 | 0.27808196 | CS |
| 12 | 0.045 | 20.9302325581 | 0.215 | 0.35 | 0.205 | 48255 | 0.27755826 | CS |
| 26 | -0.07 | -21.2121212121 | 0.33 | 0.35 | 0.2 | 36722 | 0.26059259 | CS |
| 52 | -0.14 | -35 | 0.4 | 0.44 | 0.2 | 28893 | 0.28039732 | CS |
| 156 | -0.28 | -51.8518518519 | 0.54 | 0.79 | 0.2 | 26282 | 0.46674226 | CS |
| 260 | -0.03 | -10.3448275862 | 0.29 | 1.1 | 0.135 | 44314 | 0.45178347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.26 | 0.03 | 13.04 | 0.25 | 0.26 | 0.25 | 58500 |
| 1732833600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 9000 |
| 1732747200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 36000 |
| 1732660800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 10000 |
| 1732574400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 45000 |
| 1732315200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 12570 |
| 1732228800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 46507 |
| 1732142400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.26 | 0.245 | 193400 |
| 1732056000 | 0.255 | -0.025 | -8.93 | 0.26 | 0.26 | 0.25 | 174704 |
| 1731969600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 390 |
| 1731710400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 260 |
| 1731624000 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 110411 |
| 1731537600 | 0.29 | -0.025 | -7.94 | 0.305 | 0.305 | 0.29 | 10715 |
| 1731451200 | 0.315 | 0.025 | 8.62 | 0.295 | 0.315 | 0.295 | 66000 |
| 1731364800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 53001 |
| 1731105600 | 0.295 | -0.045 | -13.24 | 0.315 | 0.315 | 0.295 | 228200 |
| 1731019200 | 0.34 | 0.02 | 6.25 | 0.305 | 0.34 | 0.305 | 2014 |
| 1730932800 | 0.32 | -0.02 | -5.88 | 0.305 | 0.33 | 0.305 | 9700 |
| 1730846400 | 0.34 | 0.03 | 9.68 | 0.31 | 0.34 | 0.3 | 72000 |
| 1730760000 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 3000 |
| 1730497200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 59500 |
| 1730410800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730324400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 473 |
| 1730238000 | 0.32 | -0.02 | -5.88 | 0.325 | 0.325 | 0.32 | 25900 |
| 1730151600 | 0.34 | 0.04 | 13.33 | 0.295 | 0.34 | 0.295 | 13877 |
| 1729892400 | 0.3 | 0.005 | 1.69 | 0.335 | 0.335 | 0.295 | 18842 |
| 1729806000 | 0.295 | 0 | 0.00 | 0.3 | 0.31 | 0.29 | 157951 |
| 1729719600 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 7977 |
| 1729633200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 42833 |
| 1729546800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.28 | 9771 |
| 1729287600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1500 |
| 1729201200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 4740 |
| 1729114800 | 0.2849999 | -0.005 | -1.72 | 0.31 | 0.31 | 0.2849999 | 26410 |
| 1729028400 | 0.29 | -0.045 | -13.43 | 0.295 | 0.3 | 0.29 | 188350 |
| 1728682800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 4663 |
| 1728596400 | 0.34 | 0.0550001 | 19.30 | 0.32 | 0.35 | 0.31 | 38216 |
| 1728510000 | 0.2849999 | -0.025 | -8.06 | 0.305 | 0.305 | 0.2849999 | 78351 |
| 1728423600 | 0.31 | -0.005 | -1.59 | 0.325 | 0.33 | 0.31 | 27000 |
| 1728337200 | 0.315 | 0.005 | 1.61 | 0.295 | 0.315 | 0.295 | 16850 |
| 1728078000 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.31 | 24050 |
| 1727991600 | 0.32 | 0.05 | 18.52 | 0.28 | 0.33 | 0.27 | 347009 |
| 1727905200 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 37824 |
| 1727818800 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 105094 |
| 1727732400 | 0.25 | 0.03 | 13.64 | 0.22 | 0.25 | 0.22 | 42255 |
| 1727473200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 112000 |
| 1727386800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 2262 |
| 1727300400 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 105936 |
| 1727214000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 108607 |
| 1727127600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 41025 |
| 1726868400 | 0.225 | -0.01 | -4.26 | 0.225 | 0.225 | 0.225 | 4250 |
| 1726782000 | 0.235 | 0.0300001 | 14.63 | 0.2049999 | 0.235 | 0.2049999 | 50000 |
| 1726695600 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 4000 |
| 1726609200 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 4981 |
| 1726522800 | 0.2049999 | -0.01 | -4.65 | 0.2049999 | 0.21 | 0.2049999 | 19521 |
| 1726263600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1726177200 | 0.215 | -0.005 | -2.27 | 0.2049999 | 0.215 | 0.2049999 | 4368 |
| 1726090800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1726004400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1725918000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 150 |
| 1725658800 | 0.22 | -0.015 | -6.38 | 0.215 | 0.22 | 0.21 | 9500 |
| 1725572400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1725486000 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 1000 |
| 1725399600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1725054000 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 2000 |
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
