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 | -0.38 | -24.5161290323 | 1.55 | 1.55 | 1.15 | 1021 | 1.2773511 | CS |
| 4 | 0.02 | 1.73913043478 | 1.15 | 1.69 | 1 | 2982 | 1.25356867 | CS |
| 12 | 0.43 | 58.1081081081 | 0.74 | 1.69 | 0.62 | 2911 | 1.00941043 | CS |
| 26 | 0.33 | 39.2857142857 | 0.84 | 1.69 | 0.54 | 2516 | 0.87132251 | CS |
| 52 | 0.55 | 88.7096774194 | 0.62 | 1.75 | 0.495 | 4201 | 0.85629575 | CS |
| 156 | 0.47 | 67.1428571429 | 0.7 | 1.75 | 0.495 | 8072 | 0.80656849 | CS |
| 260 | 1.145 | 4580 | 0.025 | 1.75 | 0.025 | 9231 | 0.73879316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.17 | 2500 |
| 1732660800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732574400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 54 |
| 1732315200 | 1.15 | -0.4 | -25.81 | 1.48 | 1.48 | 1.15 | 1050 |
| 1732228800 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1500 |
| 1732142400 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 600 |
| 1732056000 | 1.52 | 0.12 | 8.57 | 1.69 | 1.69 | 1.52 | 1500 |
| 1731969600 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.21 | 8304 |
| 1731710400 | 1.35 | 0.34 | 33.66 | 1.1 | 1.35 | 1.01 | 4900 |
| 1731624000 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 1506 |
| 1731537600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731451200 | 1 | -0.2 | -16.67 | 1.25 | 1.25 | 1 | 4900 |
| 1731364800 | 1.2 | 0.1 | 9.09 | 1.49 | 1.69 | 1.2 | 6358 |
| 1731105600 | 1.1 | -0.4 | -26.67 | 1.49 | 1.49 | 1.1 | 1783 |
| 1731019200 | 1.5 | 0.29 | 23.97 | 1.34 | 1.5 | 1.34 | 3800 |
| 1730932800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 7214 |
| 1730846400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.2 | 6061 |
| 1730760000 | 1.19 | 0.04 | 3.48 | 1.01 | 1.2 | 1.01 | 7400 |
| 1730497200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730410800 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 200 |
| 1730324400 | 1.2 | 0.1 | 9.09 | 1.15 | 1.2 | 1.15 | 2070 |
| 1730238000 | 1.1 | 0.25 | 29.41 | 1.1 | 1.1 | 1.1 | 1000 |
| 1730151600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 300 |
| 1729892400 | 0.85 | -0.15 | -15.00 | 0.9 | 0.9 | 0.85 | 200 |
| 1729806000 | 1 | -0.1 | -9.09 | 0.86 | 1 | 0.86 | 34800 |
| 1729719600 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1 | 1.08 | 1005 |
| 1729633200 | 1.09 | 0.09 | 9.00 | 1.09 | 1.09 | 1.09 | 800 |
| 1729546800 | 1 | 0.15 | 17.65 | 0.8 | 1 | 0.8 | 7105 |
| 1729287600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729201200 | 0.85 | 0.12 | 16.44 | 0.85 | 0.85 | 0.85 | 4000 |
| 1729114800 | 0.73 | 0 | 0.00 | 0.64 | 0.73 | 0.62 | 22880 |
| 1729028400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 1500 |
| 1728682800 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.73 | 2205 |
| 1728596400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728510000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728423600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728337200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 10 |
| 1728078000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727991600 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 1000 |
| 1727905200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727818800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 5 |
| 1727732400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727473200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727386800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727300400 | 0.75 | 0 | 0.00 | 0.74 | 0.75 | 0.74 | 8000 |
| 1727214000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727127600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 10000 |
| 1726868400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.75 | 5021 |
| 1726782000 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.74 | 500 |
| 1726695600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 2 |
| 1726609200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.73 | 1000 |
| 1726522800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726263600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726177200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726090800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726004400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725918000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725658800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725572400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725486000 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.74 | 5190 |
| 1725399600 | 0.73 | 0 | 0.00 | 0.5699999 | 0.73 | 0.5699999 | 2156 |
| 1725054000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1724967600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1724881200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 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
