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 | 0 | 0.009 | 0.009 | 0.0086 | 61061 | 0.0089175 | CS |
| 4 | 0.0011 | 13.9240506329 | 0.0079 | 0.009 | 0.007195 | 43607 | 0.00855579 | CS |
| 12 | 0.001 | 12.5 | 0.008 | 0.01452 | 0.006 | 59921 | 0.00836718 | CS |
| 26 | -0.00325 | -26.5306122449 | 0.01225 | 0.0147 | 0.0052 | 62239 | 0.0093235 | CS |
| 52 | -0.0003 | -3.22580645161 | 0.0093 | 0.0183 | 0.0052 | 42234 | 0.00986504 | CS |
| 156 | -0.0947 | -91.3211186114 | 0.1037 | 0.11 | 0.0052 | 67002 | 0.01583973 | CS |
| 260 | 0.0088 | 4400 | 0.0002 | 0.7 | 1.0E-6 | 6839282 | 0.00067776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1732746540 | 0.009 | 5.0E-5 | 0.56 | 0.009 | 0.009 | 0.0086 | 57057 |
| 1732659960 | 0.00895 | 0 | 0.00 | 0.00895 | 0.00895 | 0.00895 | 0 |
| 1732573560 | 0.00895 | 0.0002 | 2.29 | 0.00895 | 0.009 | 0.0086 | 82090 |
| 1732314000 | 0.00875 | 0.00037 | 4.42 | 0.009 | 0.009 | 0.00875 | 44036 |
| 1732228140 | 0.00838 | 0 | 0.00 | 0.00838 | 0.00838 | 0.00838 | 0 |
| 1732141740 | 0.00838 | 0.00018 | 2.20 | 0.0084 | 0.0084 | 0.00838 | 57674 |
| 1732054800 | 0.0082 | -0.00018 | -2.15 | 0.0082 | 0.0082 | 0.0082 | 2000 |
| 1731968640 | 0.00838 | -0.00012 | -1.41 | 0.0084 | 0.0084 | 0.00838 | 1117 |
| 1731709260 | 0.0085 | -0.0005 | -5.56 | 0.00852 | 0.00852 | 0.0085 | 160000 |
| 1731623160 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731536760 | 0.009 | 0.00114 | 14.50 | 0.008525 | 0.009 | 0.008525 | 22981 |
| 1731450540 | 0.00786 | 0 | 0.00 | 0.00786 | 0.00786 | 0.00786 | 0 |
| 1731364140 | 0.00786 | 0 | 0.00 | 0.00786 | 0.00786 | 0.00786 | 0 |
| 1731104940 | 0.00786 | 0 | 0.00 | 0.00786 | 0.00786 | 0.00786 | 0 |
| 1731018540 | 0.00786 | -0.00084 | -9.66 | 0.0081 | 0.0087 | 0.007195 | 83123 |
| 1730931600 | 0.0087 | 0.0002 | 2.35 | 0.0083 | 0.0087 | 0.0083 | 11000 |
| 1730845680 | 0.0085 | 0.0006 | 7.59 | 0.0085 | 0.0085 | 0.0085 | 2000 |
| 1730755620 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1730496420 | 0.0079 | -0.000825 | -9.46 | 0.0079 | 0.0079 | 0.0079 | 200 |
| 1730410080 | 0.008725 | 0 | 0.00 | 0.008725 | 0.008725 | 0.008725 | 0 |
| 1730323680 | 0.008725 | 0 | 0.00 | 0.008725 | 0.008725 | 0.008725 | 0 |
| 1730237280 | 0.008725 | 0.0002751 | 3.26 | 0.008725 | 0.008725 | 0.008725 | 50000 |
| 1730150880 | 0.0084499 | 0.0002499 | 3.05 | 0.008175 | 0.009 | 0.008175 | 62200 |
| 1729891500 | 0.0082 | -3.0E-5 | -0.36 | 0.0082 | 0.0082 | 0.0082 | 1500 |
| 1729805160 | 0.00823 | -0.00067 | -7.53 | 0.00823 | 0.00823 | 0.00823 | 200 |
| 1729718940 | 0.0089 | 0.000945 | 11.88 | 0.0089 | 0.00893 | 0.00855 | 38144 |
| 1729632000 | 0.007955 | 0 | 0.00 | 0.007955 | 0.007955 | 0.007955 | 0 |
| 1729545600 | 0.007955 | -0.000895 | -10.11 | 0.0089 | 0.0089 | 0.007955 | 30000 |
| 1729286400 | 0.00885 | 0.00105 | 13.46 | 0.0089 | 0.0089 | 0.00885 | 10750 |
| 1729200000 | 0.0078 | -0.00025 | -3.11 | 0.0078 | 0.0078 | 0.0078 | 30000 |
| 1729113960 | 0.00805 | 5.0E-5 | 0.63 | 0.0071 | 0.008335 | 0.0071 | 34930 |
| 1729027620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1728941220 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 14375 |
| 1728681900 | 0.008 | 0.0005 | 6.67 | 0.00685 | 0.008 | 0.00685 | 12537 |
| 1728595200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1728508800 | 0.0075 | 0.0009 | 13.64 | 0.007435 | 0.0075 | 0.007435 | 164267 |
| 1728422580 | 0.0066 | 0.0006 | 10.00 | 0.007175 | 0.0074 | 0.0066 | 102723 |
| 1728336000 | 0.006 | -0.003 | -33.33 | 0.0068 | 0.0068 | 0.006 | 229000 |
| 1728077220 | 0.009 | -0.0006 | -6.25 | 0.0084499 | 0.009 | 0.0079 | 2320 |
| 1727990760 | 0.0095999 | 0.0005999 | 6.67 | 0.0095999 | 0.0095999 | 0.0095999 | 1908 |
| 1727904540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727818140 | 0.009 | 0.0016 | 21.62 | 0.00889 | 0.009 | 0.0079 | 26900 |
| 1727731200 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1727472000 | 0.0074 | 5.0E-5 | 0.68 | 0.0074 | 0.0074 | 0.0074 | 100 |
| 1727386200 | 0.00735 | 0 | 0.00 | 0.00735 | 0.00735 | 0.00735 | 0 |
| 1727299200 | 0.00735 | -0.00085 | -10.37 | 0.00735 | 0.00735 | 0.00735 | 3000 |
| 1727212800 | 0.0082 | 0.00173 | 26.74 | 0.00877 | 0.0097 | 0.0082 | 66000 |
| 1727126940 | 0.00647 | -0.00033 | -4.85 | 0.0086 | 0.00979 | 0.00647 | 127750 |
| 1726867620 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1726781220 | 0.0068 | 0 | 0.00 | 0.00855 | 0.0106 | 0.0068 | 229415 |
| 1726694460 | 0.0068 | -0.0024 | -26.09 | 0.013 | 0.013 | 0.0068 | 79595 |
| 1726608240 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 1000 |
| 1726521720 | 0.0092 | -0.0024 | -20.69 | 0.0092 | 0.0092 | 0.0092 | 1905 |
| 1726262940 | 0.0115999 | -0.00078 | -6.30 | 0.0115999 | 0.0115999 | 0.0115999 | 10000 |
| 1726176540 | 0.01238 | 0.00598 | 93.44 | 0.00858 | 0.0142 | 0.00858 | 72770 |
| 1726090140 | 0.0064 | -0.0013 | -16.88 | 0.0141 | 0.0141 | 0.0064 | 239625 |
| 1726003500 | 0.0077 | -0.0023 | -23.00 | 0.01 | 0.0109 | 0.0077 | 43023 |
| 1725917160 | 0.01 | -0.00452 | -31.13 | 0.011 | 0.0141 | 0.008 | 213796 |
| 1725658020 | 0.01452 | 0.00712 | 96.22 | 0.008 | 0.01452 | 0.0061 | 213502 |
| 1725571440 | 0.0074 | -0.001025 | -12.17 | 0.0081499 | 0.0081499 | 0.006 | 279599 |
| 1725485040 | 0.008425 | 0.000425 | 5.31 | 0.008425 | 0.008425 | 0.008425 | 50000 |
| 1725398880 | 0.008 | 0.002 | 33.33 | 0.0085 | 0.0085 | 0.00795 | 27100 |
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
