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 | 0.03 | 7.40740740741 | 0.405 | 0.47 | 0.405 | 29619 | 0.43183092 | CS |
| 4 | -0.06 | -12.1212121212 | 0.495 | 0.51 | 0.4 | 35796 | 0.45330131 | CS |
| 12 | 0.04 | 10.1265822785 | 0.395 | 0.58 | 0.31 | 55674 | 0.44214685 | CS |
| 26 | -0.155 | -26.2711864407 | 0.59 | 0.59 | 0.31 | 70152 | 0.44225466 | CS |
| 52 | 0.15 | 52.6315789474 | 0.285 | 0.64 | 0.285 | 75727 | 0.42268177 | CS |
| 156 | 0.105 | 31.8181818182 | 0.33 | 0.64 | 0.065 | 149641 | 0.20825543 | CS |
| 260 | 0.01 | 2.35294117647 | 0.425 | 0.64 | 0.065 | 169825 | 0.24813199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.435 | -0.01 | -2.25 | 0.465 | 0.465 | 0.435 | 8000 |
| 1732228800 | 0.445 | 0.005 | 1.14 | 0.46 | 0.46 | 0.44 | 4500 |
| 1732142400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.435 | 22627 |
| 1732056000 | 0.445 | 0.01 | 2.30 | 0.455 | 0.455 | 0.435 | 4504 |
| 1731969600 | 0.435 | 0.0250001 | 6.10 | 0.44 | 0.47 | 0.43 | 89564 |
| 1731710400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.405 | 26900 |
| 1731624000 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.4 | 41800 |
| 1731537600 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.405 | 49020 |
| 1731451200 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.425 | 45462 |
| 1731364800 | 0.425 | -0.025 | -5.56 | 0.455 | 0.455 | 0.425 | 30124 |
| 1731105600 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.45 | 20635 |
| 1731019200 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 15500 |
| 1730932800 | 0.455 | -0.005 | -1.09 | 0.455 | 0.455 | 0.45 | 18000 |
| 1730846400 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.45 | 79500 |
| 1730760000 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 11635 |
| 1730497200 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.465 | 23500 |
| 1730410800 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 56400 |
| 1730324400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 63000 |
| 1730238000 | 0.495 | 0.01 | 2.06 | 0.5 | 0.51 | 0.495 | 52011 |
| 1730151600 | 0.485 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 40733 |
| 1729892400 | 0.485 | 0 | 0.00 | 0.495 | 0.495 | 0.485 | 20500 |
| 1729806000 | 0.485 | -0.015 | -3.00 | 0.54 | 0.54 | 0.485 | 51500 |
| 1729719600 | 0.5 | -0.04 | -7.41 | 0.56 | 0.56 | 0.5 | 44600 |
| 1729633200 | 0.54 | 0.02 | 3.85 | 0.51 | 0.58 | 0.51 | 147731 |
| 1729546800 | 0.52 | 0.02 | 4.00 | 0.52 | 0.55 | 0.49 | 175324 |
| 1729287600 | 0.5 | 0.03 | 6.38 | 0.47 | 0.52 | 0.46 | 262400 |
| 1729201200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 71511 |
| 1729114800 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.45 | 124500 |
| 1729028400 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 93600 |
| 1728682800 | 0.47 | -0.01 | -2.08 | 0.475 | 0.475 | 0.455 | 63809 |
| 1728596400 | 0.48 | 0.08 | 20.00 | 0.4 | 0.48 | 0.395 | 115794 |
| 1728510000 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 15700 |
| 1728423600 | 0.395 | -0.025 | -5.95 | 0.4 | 0.4 | 0.395 | 68004 |
| 1728337200 | 0.42 | -0.04 | -8.70 | 0.415 | 0.465 | 0.415 | 39735 |
| 1728078000 | 0.46 | 0.025 | 5.75 | 0.435 | 0.47 | 0.435 | 45325 |
| 1727991600 | 0.435 | 0.0250001 | 6.10 | 0.4 | 0.45 | 0.4 | 111875 |
| 1727905200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.395 | 44500 |
| 1727818800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 124250 |
| 1727732400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 8500 |
| 1727473200 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 57041 |
| 1727386800 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4099999 | 0.395 | 62279 |
| 1727300400 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.385 | 25601 |
| 1727214000 | 0.385 | -0.005 | -1.28 | 0.385 | 0.39 | 0.385 | 4269 |
| 1727127600 | 0.39 | 0.01 | 2.63 | 0.4 | 0.4 | 0.39 | 12762 |
| 1726868400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 26300 |
| 1726782000 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.38 | 67500 |
| 1726695600 | 0.385 | 0 | 0.00 | 0.4 | 0.4099999 | 0.385 | 21500 |
| 1726609200 | 0.385 | -0.01 | -2.53 | 0.4099999 | 0.4099999 | 0.385 | 17500 |
| 1726522800 | 0.395 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 43619 |
| 1726263600 | 0.395 | 0.045 | 12.86 | 0.36 | 0.4 | 0.36 | 55357 |
| 1726177200 | 0.35 | 0.03 | 9.37 | 0.34 | 0.355 | 0.34 | 37750 |
| 1726090800 | 0.32 | 0.01 | 3.23 | 0.31 | 0.33 | 0.31 | 46000 |
| 1726004400 | 0.31 | -0.03 | -8.82 | 0.32 | 0.32 | 0.3 | 93472 |
| 1725918000 | 0.34 | 0.005 | 1.49 | 0.375 | 0.375 | 0.34 | 54500 |
| 1725658800 | 0.335 | -0.025 | -6.94 | 0.36 | 0.36 | 0.335 | 112700 |
| 1725572400 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.36 | 77315 |
| 1725486000 | 0.365 | -0.015 | -3.95 | 0.365 | 0.375 | 0.365 | 41000 |
| 1725399600 | 0.38 | 0.005 | 1.33 | 0.385 | 0.4 | 0.375 | 30000 |
| 1725054000 | 0.375 | -0.015 | -3.85 | 0.395 | 0.395 | 0.375 | 15900 |
| 1724967600 | 0.39 | 0.01 | 2.63 | 0.38 | 0.395 | 0.38 | 16000 |
| 1724881200 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 6500 |
| 1724794800 | 0.38 | 0 | 0.00 | 0.4 | 0.405 | 0.38 | 30000 |
| 1724708400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 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
