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 | 0.0279 | 4.75217169136 | 0.5871 | 0.62 | 0.586 | 3688 | 0.60947288 | CS |
| 4 | -0.112 | -15.4057771664 | 0.727 | 0.727 | 0.586 | 11842 | 0.67893521 | CS |
| 12 | 0.0338 | 5.81555402615 | 0.5812 | 0.8369 | 0.5456 | 19782 | 0.72118924 | CS |
| 26 | -0.1405 | -18.5969556585 | 0.7555 | 0.8369 | 0.5 | 27856 | 0.64055601 | CS |
| 52 | 0.0919 | 17.5683425731 | 0.5231 | 0.8369 | 0.389 | 61219 | 0.55411894 | CS |
| 156 | 0.116 | 23.246492986 | 0.499 | 0.8369 | 0.2915 | 36663 | 0.54612948 | CS |
| 260 | 0.3035 | 97.4317817014 | 0.3115 | 0.9393 | 0.1765 | 25485 | 0.54215001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.615 | 0.0039 | 0.64 | 0.62 | 0.62 | 0.615 | 163640 |
| 1732573560 | 0.6111 | 0.024 | 4.09 | 0.586 | 0.61515 | 0.586 | 6875 |
| 1732314300 | 0.5871 | 0 | 0.00 | 0.5871 | 0.5871 | 0.5871 | 0 |
| 1732227900 | 0.5871 | -0.04725 | -7.45 | 0.5871 | 0.5871 | 0.5871 | 500 |
| 1732141440 | 0.63435 | 0 | 0.00 | 0.63435 | 0.63435 | 0.63435 | 0 |
| 1732055040 | 0.63435 | 0 | 0.00 | 0.63435 | 0.63435 | 0.63435 | 0 |
| 1731968640 | 0.63435 | 0.00115 | 0.18 | 0.6 | 0.63435 | 0.6 | 6925 |
| 1731709260 | 0.6332 | 0.0467 | 7.96 | 0.61 | 0.6332 | 0.61 | 7925 |
| 1731622800 | 0.5865 | -0.1114 | -15.96 | 0.5865 | 0.5865 | 0.5865 | 2000 |
| 1731536400 | 0.6979 | 0 | 0.00 | 0.6979 | 0.6979 | 0.6979 | 0 |
| 1731450000 | 0.6979 | 0 | 0.00 | 0.6979 | 0.6979 | 0.6979 | 0 |
| 1731363600 | 0.6979 | 0.0227 | 3.36 | 0.6979 | 0.6979 | 0.6979 | 25000 |
| 1731104400 | 0.6752 | -0.0348 | -4.90 | 0.6752 | 0.6752 | 0.6752 | 5000 |
| 1731018540 | 0.71 | 0.05385 | 8.21 | 0.6767 | 0.71 | 0.6767 | 6376 |
| 1730931600 | 0.65615 | -0.008575 | -1.29 | 0.668 | 0.668 | 0.6296 | 11250 |
| 1730845560 | 0.664725 | 0 | 0.00 | 0.664725 | 0.664725 | 0.664725 | 0 |
| 1730759160 | 0.664725 | 0.032525 | 5.14 | 0.614 | 0.664725 | 0.614 | 2000 |
| 1730496180 | 0.6322 | 0 | 0.00 | 0.6322 | 0.6322 | 0.6322 | 0 |
| 1730409780 | 0.6322 | -0.0309 | -4.66 | 0.5991 | 0.6322 | 0.5991 | 30000 |
| 1730323500 | 0.6631 | -0.0639 | -8.79 | 0.6631 | 0.6631 | 0.6631 | 100 |
| 1730237280 | 0.727 | -0.026 | -3.45 | 0.727 | 0.727 | 0.727 | 50000 |
| 1730150880 | 0.753 | -0.0464 | -5.80 | 0.753 | 0.753 | 0.753 | 50000 |
| 1729891500 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729805100 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729718700 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729632300 | 0.7994 | 0.0465 | 6.18 | 0.7994 | 0.7994 | 0.7994 | 1375 |
| 1729545600 | 0.7529 | -0.0092 | -1.21 | 0.7529 | 0.7529 | 0.7529 | 125 |
| 1729286400 | 0.7621 | -0.0378 | -4.73 | 0.7621 | 0.7621 | 0.7621 | 13000 |
| 1729200000 | 0.7999 | -0.0101 | -1.25 | 0.7806999 | 0.7999 | 0.7806999 | 1100 |
| 1729113960 | 0.81 | 0.0005 | 0.06 | 0.8 | 0.81 | 0.7949 | 11800 |
| 1729027620 | 0.8095 | 0 | 0.00 | 0.8095 | 0.8095 | 0.8095 | 0 |
| 1728941220 | 0.8095 | 0.0595 | 7.93 | 0.8095 | 0.8095 | 0.8095 | 162 |
| 1728681900 | 0.75 | 0.01 | 1.35 | 0.785 | 0.785 | 0.75 | 34500 |
| 1728595200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728508800 | 0.74 | -0.0706 | -8.71 | 0.74 | 0.74 | 0.74 | 2000 |
| 1728422580 | 0.8106 | -0.0263 | -3.14 | 0.8106 | 0.8106 | 0.8106 | 6100 |
| 1728336000 | 0.8369 | 0.0319 | 3.96 | 0.8199999 | 0.8369 | 0.8199999 | 51325 |
| 1728077220 | 0.805 | 0.01025 | 1.29 | 0.805 | 0.805 | 0.805 | 85500 |
| 1727990400 | 0.79475 | 0 | 0.00 | 0.79475 | 0.79475 | 0.79475 | 0 |
| 1727904000 | 0.79475 | 0.00475 | 0.60 | 0.7865 | 0.79475 | 0.7865 | 5500 |
| 1727818140 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.776665 | 14000 |
| 1727731380 | 0.785 | 0.015 | 1.95 | 0.785 | 0.785 | 0.785 | 69025 |
| 1727472000 | 0.77 | 0.0776 | 11.21 | 0.7199 | 0.785 | 0.7199 | 56925 |
| 1727386200 | 0.6924 | 0.0304 | 4.59 | 0.6918 | 0.7 | 0.6918 | 31875 |
| 1727299200 | 0.662 | 0 | 0.00 | 0.662 | 0.662 | 0.662 | 0 |
| 1727212800 | 0.662 | 0.0272 | 4.28 | 0.65 | 0.662 | 0.65 | 4660 |
| 1727126820 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1726867620 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1726781220 | 0.6348 | 0.050302 | 8.61 | 0.6233 | 0.6348 | 0.6233 | 15800 |
| 1726694460 | 0.584498 | 0.038898 | 7.13 | 0.584498 | 0.584498 | 0.584498 | 1750 |
| 1726608540 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726522140 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726262940 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726176540 | 0.5456 | -0.000653 | -0.12 | 0.5456 | 0.5456 | 0.5456 | 2500 |
| 1726090140 | 0.546253 | -0.097347 | -15.13 | 0.546253 | 0.546253 | 0.546253 | 3750 |
| 1726003620 | 0.6435999 | 0 | 0.00 | 0.6435999 | 0.6435999 | 0.6435999 | 0 |
| 1725917220 | 0.6435999 | 0 | 0.00 | 0.6435999 | 0.6435999 | 0.6435999 | 0 |
| 1725658020 | 0.6435999 | 0.0361999 | 5.96 | 0.6435999 | 0.6435999 | 0.6435999 | 3010 |
| 1725571440 | 0.6074 | 0.0074 | 1.23 | 0.6074 | 0.6074 | 0.6074 | 1725 |
| 1725485280 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1725398880 | 0.6 | -0.0247 | -3.95 | 0.5812 | 0.6 | 0.5812 | 130275 |
| 1725053340 | 0.6247 | 0.0247 | 4.12 | 0.6247 | 0.6247 | 0.6247 | 875 |
| 1724966880 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724880480 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724794080 | 0.6 | 0.005 | 0.84 | 0.5965 | 0.6 | 0.5965 | 1500 |
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
