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 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 7600 | 0.07868421 | CS |
| 4 | 0 | 0 | 0.075 | 0.095 | 0.075 | 16753 | 0.08065661 | CS |
| 12 | -0.06 | -44.4444444444 | 0.135 | 0.135 | 0.045 | 30464 | 0.08445245 | CS |
| 26 | -0.045 | -37.5 | 0.12 | 0.135 | 0.045 | 42121 | 0.10069678 | CS |
| 52 | -0.085 | -53.125 | 0.16 | 0.21 | 0.045 | 44369 | 0.11879348 | CS |
| 156 | -0.165 | -68.75 | 0.24 | 0.455 | 0.045 | 43436 | 0.17411161 | CS |
| 260 | -0.165 | -68.75 | 0.24 | 0.455 | 0.045 | 43436 | 0.17411161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732747200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 10000 |
| 1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732228800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 28000 |
| 1732142400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732056000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1731969600 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 20000 |
| 1731710400 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.085 | 39000 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 6000 |
| 1731537600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.075 | 26000 |
| 1731451200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 8000 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5050 |
| 1731105600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7000 |
| 1731019200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 47000 |
| 1730932800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 49000 |
| 1730846400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730760000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730497200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 3000 |
| 1730410800 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 87002 |
| 1730324400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 53521 |
| 1730238000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 46000 |
| 1730151600 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 2000 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3611 |
| 1729806000 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 109200 |
| 1729719600 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.07 | 186001 |
| 1729633200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 43823 |
| 1729546800 | 0.085 | -0.01 | -10.53 | 0.085 | 0.085 | 0.085 | 29000 |
| 1729287600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729201200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729114800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 24000 |
| 1729028400 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 11330 |
| 1728682800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1728596400 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 6000 |
| 1728510000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728423600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728337200 | 0.08 | 0.01 | 14.29 | 0.08 | 0.085 | 0.08 | 94000 |
| 1728078000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.075 | 0.045 | 293014 |
| 1727991600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727905200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 666 |
| 1727818800 | 0.08 | -0.02 | -20.00 | 0.09 | 0.09 | 0.08 | 2000 |
| 1727732400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727473200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727386800 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.095 | 101862 |
| 1727300400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1000 |
| 1727214000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 18500 |
| 1727127600 | 0.1 | 0.015 | 17.65 | 0.1 | 0.105 | 0.1 | 27000 |
| 1726868400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1726782000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 9000 |
| 1726695600 | 0.08 | -0.02 | -20.00 | 0.085 | 0.085 | 0.08 | 17500 |
| 1726609200 | 0.1 | 0 | 0.00 | 0.085 | 0.1 | 0.085 | 8000 |
| 1726522800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 13500 |
| 1726263600 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 26000 |
| 1726177200 | 0.1 | 0 | 0.00 | 0.08 | 0.105 | 0.08 | 16500 |
| 1726090800 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 28000 |
| 1726004400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1725918000 | 0.105 | -0.01 | -8.70 | 0.105 | 0.105 | 0.105 | 500 |
| 1725658800 | 0.115 | -0.02 | -14.81 | 0.115 | 0.115 | 0.115 | 40515 |
| 1725572400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1725486000 | 0.135 | 0.025 | 22.73 | 0.1 | 0.135 | 0.1 | 70350 |
| 1725399600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1725054000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1724967600 | 0.11 | 0.015 | 15.79 | 0.08 | 0.11 | 0.07 | 83000 |
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
