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 | -1.72413793103 | 0.29 | 0.29 | 0.285 | 9150 | 0.28598361 | CS |
| 4 | -0.01 | -3.38983050847 | 0.295 | 0.33 | 0.265 | 22479 | 0.29988399 | CS |
| 12 | 0.03 | 11.7647058824 | 0.255 | 0.345 | 0.24 | 27724 | 0.26896753 | CS |
| 26 | -0.025 | -8.06451612903 | 0.31 | 0.35 | 0.24 | 27275 | 0.28090108 | CS |
| 52 | -0.115 | -28.75 | 0.4 | 0.405 | 0.24 | 38792 | 0.34886587 | CS |
| 156 | -0.265 | -48.1818181818 | 0.55 | 0.61 | 0.24 | 32679 | 0.38830563 | CS |
| 260 | -0.035 | -10.9375 | 0.32 | 0.62 | 0.14 | 25302 | 0.37175192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 250 |
| 1732747200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1500 |
| 1732660800 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 35000 |
| 1732574400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 9000 |
| 1732315200 | 0.2849999 | -0.035 | -10.94 | 0.29 | 0.29 | 0.2849999 | 8500 |
| 1732228800 | 0.32 | 0.0350001 | 12.28 | 0.325 | 0.325 | 0.32 | 2000 |
| 1732142400 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 3075 |
| 1732056000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.33 | 0.31 | 17000 |
| 1731969600 | 0.3 | 0.025 | 9.09 | 0.3 | 0.3 | 0.3 | 75000 |
| 1731710400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1731624000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 20 |
| 1731537600 | 0.275 | -0.025 | -8.33 | 0.28 | 0.28 | 0.275 | 10000 |
| 1731451200 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 500 |
| 1731364800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1731105600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2500 |
| 1731019200 | 0.315 | 0.045 | 16.67 | 0.28 | 0.315 | 0.28 | 81500 |
| 1730932800 | 0.27 | -0.03 | -10.00 | 0.265 | 0.27 | 0.265 | 15226 |
| 1730846400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730760000 | 0.3 | -0.045 | -13.04 | 0.295 | 0.3 | 0.28 | 188500 |
| 1730497200 | 0.3449999 | 0.0649999 | 23.21 | 0.295 | 0.3449999 | 0.295 | 12557 |
| 1730410800 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 11500 |
| 1730324400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730238000 | 0.27 | 0.015 | 5.88 | 0.255 | 0.27 | 0.255 | 8000 |
| 1730151600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1729892400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1729806000 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.255 | 37733 |
| 1729719600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1729633200 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 20500 |
| 1729546800 | 0.3 | 0 | 0.00 | 0.27 | 0.3 | 0.27 | 62500 |
| 1729287600 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.29 | 20500 |
| 1729201200 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 39000 |
| 1729114800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 60909 |
| 1729028400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1728682800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 33863 |
| 1728596400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 45000 |
| 1728510000 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 1500 |
| 1728423600 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 48500 |
| 1728337200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 3000 |
| 1728078000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 15500 |
| 1727991600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 2000 |
| 1727905200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727818800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4000 |
| 1727732400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 142500 |
| 1727473200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 20500 |
| 1727386800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 15500 |
| 1727300400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10000 |
| 1727214000 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 177000 |
| 1727127600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 142300 |
| 1726868400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 12500 |
| 1726782000 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 11500 |
| 1726695600 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 32618 |
| 1726609200 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 35000 |
| 1726522800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 132000 |
| 1726263600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 2500 |
| 1726177200 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 86500 |
| 1726090800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1726004400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1725918000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1725658800 | 0.255 | -0.025 | -8.93 | 0.26 | 0.26 | 0.255 | 89803 |
| 1725572400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725486000 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 56930 |
| 1725399600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 47011 |
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
