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 | 0.01 | 3.44827586207 | 0.29 | 0.4 | 0.29 | 2532 | 0.32324512 | CS |
| 4 | -0.025 | -7.69230769231 | 0.325 | 0.4 | 0.29 | 6181 | 0.33514492 | CS |
| 12 | 0.08 | 36.3636363636 | 0.22 | 0.4 | 0.19 | 7960 | 0.27344569 | CS |
| 26 | 0.01 | 3.44827586207 | 0.29 | 0.4 | 0.19 | 7519 | 0.2878251 | CS |
| 52 | 0.23 | 328.571428571 | 0.07 | 0.48 | 0.055 | 22558 | 0.12828849 | CS |
| 156 | -0.51 | -62.962962963 | 0.81 | 0.95 | 0.055 | 108603 | 0.35970653 | CS |
| 260 | 0.175 | 140 | 0.125 | 1.45 | 0.055 | 82947 | 0.36916592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.3 | -0.01 | -3.23 | 0.36 | 0.36 | 0.3 | 4160 |
| 1741041600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740782400 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.31 | 2500 |
| 1740696000 | 0.32 | -0.08 | -20.00 | 0.325 | 0.36 | 0.32 | 4133 |
| 1740609600 | 0.4 | 0.035 | 9.59 | 0.29 | 0.4 | 0.29 | 1866 |
| 1740523200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 250 |
| 1740436800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 5 |
| 1740177600 | 0.365 | -0.025 | -6.41 | 0.39 | 0.39 | 0.34 | 26050 |
| 1740091200 | 0.39 | 0.005 | 1.30 | 0.4 | 0.4 | 0.39 | 1800 |
| 1740004800 | 0.385 | 0.045 | 13.24 | 0.385 | 0.385 | 0.385 | 1000 |
| 1739918400 | 0.34 | -0.055 | -13.92 | 0.335 | 0.34 | 0.32 | 7100 |
| 1739572800 | 0.395 | 0.075 | 23.44 | 0.395 | 0.4 | 0.395 | 2020 |
| 1739486400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739400000 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 3002 |
| 1739313600 | 0.32 | 0.025 | 8.47 | 0.295 | 0.355 | 0.295 | 38921 |
| 1739227200 | 0.295 | -0.03 | -9.23 | 0.295 | 0.295 | 0.295 | 1166 |
| 1738968000 | 0.325 | 0.01 | 3.17 | 0.34 | 0.39 | 0.325 | 21090 |
| 1738881600 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.315 | 1882 |
| 1738795200 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 500 |
| 1738708800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738622400 | 0.31 | -0.01 | -3.13 | 0.3 | 0.31 | 0.3 | 4150 |
| 1738363200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 18 |
| 1738276800 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 916 |
| 1738190400 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 10002 |
| 1738104000 | 0.325 | 0 | 0.00 | 0.2849999 | 0.325 | 0.2849999 | 2677 |
| 1738017600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 7807 |
| 1737758400 | 0.325 | 0.045 | 16.07 | 0.3 | 0.325 | 0.3 | 2270 |
| 1737672000 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 12833 |
| 1737585600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 25 |
| 1737499200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737412800 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.275 | 6166 |
| 1737153600 | 0.29 | -0.015 | -4.92 | 0.265 | 0.295 | 0.265 | 2000 |
| 1737067200 | 0.305 | -0.02 | -6.15 | 0.325 | 0.325 | 0.305 | 2250 |
| 1736980800 | 0.325 | -0.04 | -10.96 | 0.26 | 0.325 | 0.26 | 15300 |
| 1736894400 | 0.365 | 0.085 | 30.36 | 0.27 | 0.365 | 0.27 | 4875 |
| 1736808000 | 0.28 | 0.01 | 3.70 | 0.2849999 | 0.2849999 | 0.25 | 10992 |
| 1736548800 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.255 | 9400 |
| 1736462400 | 0.25 | -0.03 | -10.71 | 0.25 | 0.265 | 0.24 | 2850 |
| 1736376000 | 0.28 | 0.035 | 14.29 | 0.28 | 0.28 | 0.28 | 1000 |
| 1736289600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 565 |
| 1736203200 | 0.245 | 0.02 | 8.89 | 0.225 | 0.245 | 0.22 | 2657 |
| 1735944000 | 0.225 | -0.025 | -10.00 | 0.225 | 0.275 | 0.22 | 18435 |
| 1735857600 | 0.25 | 0.02 | 8.70 | 0.23 | 0.25 | 0.23 | 10652 |
| 1735684800 | 0.23 | 0 | 0.00 | 0.21 | 0.235 | 0.21 | 13000 |
| 1735598400 | 0.23 | -0.005 | -2.13 | 0.225 | 0.23 | 0.21 | 51513 |
| 1735339200 | 0.235 | -0.015 | -6.00 | 0.235 | 0.24 | 0.235 | 18386 |
| 1735069200 | 0.25 | 0.0450001 | 21.95 | 0.225 | 0.25 | 0.225 | 18250 |
| 1734993600 | 0.2049999 | -0.005 | -2.38 | 0.19 | 0.21 | 0.19 | 25571 |
| 1734734400 | 0.21 | -0.01 | -4.55 | 0.215 | 0.24 | 0.2049999 | 25006 |
| 1734648000 | 0.22 | -0.015 | -6.38 | 0.22 | 0.22 | 0.22 | 4166 |
| 1734561600 | 0.235 | -0.02 | -7.84 | 0.235 | 0.235 | 0.225 | 19253 |
| 1734475200 | 0.255 | 0.015 | 6.25 | 0.245 | 0.255 | 0.24 | 13304 |
| 1734388800 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.24 | 4677 |
| 1734129600 | 0.22 | -0.025 | -10.20 | 0.22 | 0.22 | 0.22 | 1000 |
| 1734043200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 4 |
| 1733956800 | 0.245 | 0.005 | 2.08 | 0.22 | 0.245 | 0.22 | 6359 |
| 1733870400 | 0.24 | 0.005 | 2.13 | 0.22 | 0.24 | 0.22 | 9296 |
| 1733784000 | 0.235 | -0.005 | -2.08 | 0.235 | 0.245 | 0.235 | 7308 |
| 1733524800 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 5031 |
| 1733438400 | 0.255 | 0 | 0.00 | 0.23 | 0.255 | 0.23 | 7682 |
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
