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 | 0.055 | 19.298245614 | 0.285 | 0.345 | 0.255 | 522470 | 0.2951271 | CS |
| 4 | 0.01 | 3.0303030303 | 0.33 | 0.345 | 0.25 | 474106 | 0.28849873 | CS |
| 12 | -0.04 | -10.5263157895 | 0.38 | 0.42 | 0.25 | 372588 | 0.3145618 | CS |
| 26 | -0.06 | -15 | 0.4 | 0.43 | 0.25 | 267738 | 0.34122672 | CS |
| 52 | -0.03 | -8.10810810811 | 0.37 | 0.85 | 0.25 | 312925 | 0.45109329 | CS |
| 156 | -0.53 | -60.9195402299 | 0.87 | 0.93 | 0.25 | 244988 | 0.52521176 | CS |
| 260 | -0.26 | -43.3333333333 | 0.6 | 1.82 | 0.25 | 251930 | 0.74859185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3449999 | 0.32 | 596018 |
| 1732228800 | 0.33 | 0.07 | 26.92 | 0.265 | 0.3449999 | 0.255 | 1168849 |
| 1732142400 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 449017 |
| 1732056000 | 0.27 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 501597 |
| 1731969600 | 0.27 | 0 | 0.00 | 0.29 | 0.29 | 0.265 | 433000 |
| 1731710400 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.29 | 0.27 | 59887 |
| 1731624000 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.26 | 236954 |
| 1731537600 | 0.265 | 0.01 | 3.92 | 0.32 | 0.32 | 0.265 | 1276083 |
| 1731451200 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 345854 |
| 1731364800 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 556706 |
| 1731105600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 49500 |
| 1731019200 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.29 | 0.275 | 184381 |
| 1730932800 | 0.275 | 0 | 0.00 | 0.27 | 0.295 | 0.25 | 670302 |
| 1730846400 | 0.275 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.265 | 175102 |
| 1730760000 | 0.275 | -0.02 | -6.78 | 0.3 | 0.3 | 0.275 | 781013 |
| 1730497200 | 0.295 | 0 | 0.00 | 0.305 | 0.305 | 0.295 | 86754 |
| 1730410800 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 591171 |
| 1730324400 | 0.305 | -0.015 | -4.69 | 0.325 | 0.325 | 0.305 | 529380 |
| 1730238000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 807639 |
| 1730151600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.325 | 69962 |
| 1729892400 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 508975 |
| 1729806000 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 221997 |
| 1729719600 | 0.335 | 0.005 | 1.52 | 0.335 | 0.36 | 0.33 | 1229911 |
| 1729633200 | 0.33 | -0.005 | -1.49 | 0.335 | 0.34 | 0.32 | 1350586 |
| 1729546800 | 0.335 | 0.005 | 1.52 | 0.33 | 0.3449999 | 0.33 | 1353117 |
| 1729287600 | 0.33 | 0.02 | 6.45 | 0.315 | 0.335 | 0.315 | 910075 |
| 1729201200 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 140191 |
| 1729114800 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 401148 |
| 1729028400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 245151 |
| 1728682800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 939 |
| 1728596400 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 76000 |
| 1728510000 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 83206 |
| 1728423600 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 79455 |
| 1728337200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 15780 |
| 1728078000 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.305 | 782600 |
| 1727991600 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 49265 |
| 1727905200 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.315 | 506087 |
| 1727818800 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.315 | 435344 |
| 1727732400 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 304720 |
| 1727473200 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 118324 |
| 1727386800 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3449999 | 0.33 | 714606 |
| 1727300400 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.335 | 210143 |
| 1727214000 | 0.335 | -0.04 | -10.67 | 0.35 | 0.35 | 0.32 | 1140783 |
| 1727127600 | 0.375 | 0.005 | 1.35 | 0.375 | 0.385 | 0.37 | 172025 |
| 1726868400 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.37 | 348622 |
| 1726782000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.38 | 139083 |
| 1726695600 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 49512 |
| 1726609200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 61397 |
| 1726522800 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.395 | 66828 |
| 1726263600 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.42 | 0.4 | 230989 |
| 1726177200 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4099999 | 0.39 | 70230 |
| 1726090800 | 0.385 | 0.015 | 4.05 | 0.39 | 0.39 | 0.375 | 248455 |
| 1726004400 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.365 | 53500 |
| 1725918000 | 0.36 | 0 | 0.00 | 0.365 | 0.37 | 0.36 | 28500 |
| 1725658800 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.355 | 63000 |
| 1725572400 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.365 | 1750 |
| 1725486000 | 0.36 | 0 | 0.00 | 0.355 | 0.37 | 0.355 | 70764 |
| 1725399600 | 0.36 | -0.01 | -2.70 | 0.365 | 0.37 | 0.355 | 67130 |
| 1725054000 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.355 | 86759 |
| 1724967600 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 28625 |
| 1724881200 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.375 | 21155 |
| 1724794800 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.395 | 24211 |
| 1724708400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 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
