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 | 6.66666666667 | 0.15 | 0.17 | 0.125 | 70580 | 0.15951686 | CS |
| 4 | 0.11 | 220 | 0.05 | 0.17 | 0.05 | 84950 | 0.12847942 | CS |
| 12 | 0.1 | 166.666666667 | 0.06 | 0.17 | 0.05 | 31633 | 0.12213689 | CS |
| 26 | 0.08 | 100 | 0.08 | 0.17 | 0.045 | 21712 | 0.10495422 | CS |
| 52 | 0.035 | 28 | 0.125 | 0.17 | 0.045 | 16377 | 0.10259669 | CS |
| 156 | 0.135 | 540 | 0.025 | 0.5 | 0.015 | 37759 | 0.15384428 | CS |
| 260 | 0.155 | 3100 | 0.005 | 0.5 | 0.005 | 77319 | 0.07387437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 193200 |
| 1743111600 | 0.16 | -0.005 | -3.03 | 0.155 | 0.16 | 0.155 | 42000 |
| 1743025200 | 0.165 | 0.005 | 3.13 | 0.17 | 0.17 | 0.155 | 210900 |
| 1742938800 | 0.16 | 0.01 | 6.67 | 0.15 | 0.16 | 0.15 | 47500 |
| 1742852400 | 0.15 | 0.025 | 20.00 | 0.15 | 0.15 | 0.15 | 24500 |
| 1742593200 | 0.125 | -0.025 | -16.67 | 0.15 | 0.15 | 0.125 | 28000 |
| 1742506800 | 0.15 | -0.02 | -11.76 | 0.17 | 0.17 | 0.15 | 227535 |
| 1742420400 | 0.17 | 0.01 | 6.25 | 0.16 | 0.17 | 0.16 | 41511 |
| 1742334000 | 0.16 | 0.005 | 3.23 | 0.16 | 0.16 | 0.16 | 37500 |
| 1742247600 | 0.155 | 0.01 | 6.90 | 0.155 | 0.155 | 0.155 | 100820 |
| 1741988400 | 0.145 | 0.03 | 26.09 | 0.135 | 0.145 | 0.135 | 56010 |
| 1741902000 | 0.115 | -0.01 | -8.00 | 0.125 | 0.125 | 0.115 | 33500 |
| 1741815600 | 0.125 | 0.015 | 13.64 | 0.125 | 0.125 | 0.125 | 10000 |
| 1741729200 | 0.11 | 0.01 | 10.00 | 0.125 | 0.145 | 0.11 | 302664 |
| 1741642800 | 0.1 | 0.025 | 33.33 | 0.075 | 0.15 | 0.075 | 504066 |
| 1741387200 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.065 | 20400 |
| 1741300800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741214400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1741128000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741041600 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 12000 |
| 1740782400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740696000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740609600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1740523200 | 0.05 | -0.015 | -23.08 | 0.055 | 0.055 | 0.05 | 56000 |
| 1740436800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740177600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740091200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740004800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1739918400 | 0.065 | 0.01 | 18.18 | 0.055 | 0.075 | 0.055 | 8650 |
| 1739572800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739400000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739313600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
| 1739227200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738968000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738881600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 18000 |
| 1738795200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 15540 |
| 1738708800 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 4500 |
| 1738622400 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 25000 |
| 1738363200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738276800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738190400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738104000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738017600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737758400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737672000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1737585600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737499200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737412800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737153600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 10000 |
| 1737067200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 305 |
| 1736980800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736894400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736808000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 12000 |
| 1736548800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736462400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 6350 |
| 1736376000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736289600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736203200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735944000 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735684800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 11000 |
| 1735598400 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 8025 |
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
