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 | -0.04 | -5.79710144928 | 0.69 | 0.75 | 0.58 | 333434 | 0.67497435 | CS |
| 4 | -0.03 | -4.41176470588 | 0.68 | 0.91 | 0.58 | 377832 | 0.75018202 | CS |
| 12 | 0.23 | 54.7619047619 | 0.42 | 0.91 | 0.365 | 317506 | 0.66256355 | CS |
| 26 | 0.395 | 154.901960784 | 0.255 | 0.91 | 0.24 | 268906 | 0.54307262 | CS |
| 52 | 0.43 | 195.454545455 | 0.22 | 0.91 | 0.205 | 231416 | 0.4482085 | CS |
| 156 | 0.38 | 140.740740741 | 0.27 | 0.91 | 0.11 | 104731 | 0.38948174 | CS |
| 260 | 0.54 | 490.909090909 | 0.11 | 0.91 | 0.03 | 77836 | 0.35877635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.65 | 0.01 | 1.56 | 0.62 | 0.66 | 0.58 | 257217 |
| 1741041600 | 0.64 | -0.06 | -8.57 | 0.7 | 0.71 | 0.61 | 320139 |
| 1740782400 | 0.7 | -0.03 | -4.11 | 0.72 | 0.72 | 0.67 | 301882 |
| 1740696000 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.74 | 0.6899999 | 212253 |
| 1740609600 | 0.6899999 | 0.0499999 | 7.81 | 0.66 | 0.75 | 0.66 | 421850 |
| 1740523200 | 0.64 | -0.05 | -7.25 | 0.6899999 | 0.6899999 | 0.64 | 411046 |
| 1740436800 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.71 | 0.68 | 144092 |
| 1740177600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.7 | 0.67 | 343330 |
| 1740091200 | 0.67 | -0.07 | -9.46 | 0.74 | 0.75 | 0.66 | 632142 |
| 1740004800 | 0.74 | 0.02 | 2.78 | 0.73 | 0.75 | 0.72 | 321749 |
| 1739918400 | 0.72 | -0.05 | -6.49 | 0.71 | 0.76 | 0.66 | 695923 |
| 1739572800 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.73 | 305543 |
| 1739486400 | 0.75 | -0.06 | -7.41 | 0.8 | 0.81 | 0.75 | 280091 |
| 1739400000 | 0.81 | -0.07 | -7.95 | 0.88 | 0.88 | 0.78 | 255950 |
| 1739313600 | 0.88 | 0.01 | 1.15 | 0.88 | 0.89 | 0.83 | 485417 |
| 1739227200 | 0.87 | 0.04 | 4.82 | 0.83 | 0.87 | 0.8199999 | 249650 |
| 1738968000 | 0.83 | -0.05 | -5.68 | 0.86 | 0.91 | 0.81 | 516361 |
| 1738881600 | 0.88 | 0.08 | 10.00 | 0.8 | 0.88 | 0.79 | 514447 |
| 1738795200 | 0.8 | 0.07 | 9.59 | 0.75 | 0.8 | 0.75 | 376486 |
| 1738708800 | 0.73 | 0.06 | 8.96 | 0.68 | 0.77 | 0.68 | 390452 |
| 1738622400 | 0.67 | -0.01 | -1.47 | 0.65 | 0.68 | 0.64 | 367900 |
| 1738363200 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.65 | 367295 |
| 1738276800 | 0.68 | 0.03 | 4.62 | 0.66 | 0.73 | 0.63 | 1254204 |
| 1738190400 | 0.65 | 0.12 | 22.64 | 0.62 | 0.67 | 0.61 | 1499264 |
| 1738104000 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.52 | 97800 |
| 1738017600 | 0.54 | -0.05 | -8.47 | 0.59 | 0.6 | 0.54 | 75020 |
| 1737758400 | 0.59 | -0.04 | -6.35 | 0.63 | 0.63 | 0.59 | 211630 |
| 1737672000 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.5699999 | 112200 |
| 1737585600 | 0.62 | 0 | 0.00 | 0.59 | 0.62 | 0.59 | 32500 |
| 1737499200 | 0.62 | 0.0500001 | 8.77 | 0.5699999 | 0.63 | 0.5699999 | 123175 |
| 1737412800 | 0.5699999 | 0.0599999 | 11.76 | 0.52 | 0.59 | 0.52 | 53994 |
| 1737153600 | 0.51 | -0.06 | -10.53 | 0.58 | 0.58 | 0.51 | 118572 |
| 1737067200 | 0.5699999 | 0.0099999 | 1.79 | 0.53 | 0.58 | 0.53 | 219056 |
| 1736980800 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.55 | 65833 |
| 1736894400 | 0.58 | 0.04 | 7.41 | 0.53 | 0.59 | 0.53 | 168050 |
| 1736808000 | 0.54 | -0.05 | -8.47 | 0.61 | 0.61 | 0.53 | 184448 |
| 1736548800 | 0.59 | -0.05 | -7.81 | 0.65 | 0.65 | 0.59 | 211183 |
| 1736462400 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 30729 |
| 1736376000 | 0.64 | -0.05 | -7.25 | 0.6899999 | 0.7 | 0.64 | 329762 |
| 1736289600 | 0.6899999 | 0.0599999 | 9.52 | 0.65 | 0.72 | 0.63 | 342441 |
| 1736203200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.68 | 0.61 | 159761 |
| 1735944000 | 0.65 | -0.02 | -2.99 | 0.67 | 0.68 | 0.61 | 124326 |
| 1735857600 | 0.67 | 0.08 | 13.56 | 0.55 | 0.67 | 0.53 | 646013 |
| 1735684800 | 0.59 | 0.07 | 13.46 | 0.53 | 0.59 | 0.51 | 55167 |
| 1735598400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 145600 |
| 1735339200 | 0.52 | -0.02 | -3.70 | 0.55 | 0.55 | 0.5 | 121410 |
| 1735069200 | 0.54 | -0.04 | -6.90 | 0.58 | 0.58 | 0.51 | 88118 |
| 1734993600 | 0.58 | -0.01 | -1.69 | 0.55 | 0.6 | 0.54 | 870796 |
| 1734734400 | 0.59 | 0.2 | 51.28 | 0.39 | 0.59 | 0.365 | 1480653 |
| 1734648000 | 0.39 | 0.01 | 2.63 | 0.395 | 0.395 | 0.39 | 33000 |
| 1734561600 | 0.38 | -0.04 | -9.52 | 0.415 | 0.42 | 0.38 | 210500 |
| 1734475200 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.37 | 197820 |
| 1734388800 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.4099999 | 163440 |
| 1734129600 | 0.425 | -0.02 | -4.49 | 0.445 | 0.45 | 0.42 | 208550 |
| 1734043200 | 0.445 | 0.025 | 5.95 | 0.415 | 0.445 | 0.405 | 147205 |
| 1733956800 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.415 | 14124 |
| 1733870400 | 0.425 | 0.025 | 6.25 | 0.42 | 0.435 | 0.4 | 70000 |
| 1733784000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 214200 |
| 1733524800 | 0.39 | -0.035 | -8.24 | 0.42 | 0.425 | 0.39 | 188750 |
| 1733438400 | 0.425 | 0.025 | 6.25 | 0.4099999 | 0.425 | 0.4 | 293298 |
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
