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 | 0.2812 | 0.2812 | 0.2812 | 3001 | 0.2812 | CS |
| 4 | -0.0658 | -18.9625360231 | 0.347 | 0.347 | 0.2812 | 3454 | 0.30141855 | CS |
| 12 | -0.0588 | -17.2941176471 | 0.34 | 0.36 | 0.2812 | 3274 | 0.32165041 | CS |
| 26 | -0.027524 | -8.91540664153 | 0.308724 | 0.37044 | 0.2812 | 4672 | 0.32469447 | CS |
| 52 | -0.1034 | -26.885075403 | 0.3846 | 0.4274 | 0.2812 | 6333 | 0.35552171 | CS |
| 156 | -0.7638 | -73.0909090909 | 1.045 | 1.10689 | 0.2812 | 7073 | 0.51558254 | CS |
| 260 | -1.5488 | -84.6338797814 | 1.83 | 2.2 | 0.2812 | 13946 | 0.86134782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.2812 | 0 | 0.00 | 0.2812 | 0.2812 | 0.2812 | 0 |
| 1732746540 | 0.2812 | 0 | 0.00 | 0.2812 | 0.2812 | 0.2812 | 0 |
| 1732660140 | 0.2812 | -0.03225 | -10.29 | 0.2812 | 0.2812 | 0.2812 | 3001 |
| 1732573500 | 0.31345 | 0 | 0.00 | 0.31345 | 0.31345 | 0.31345 | 0 |
| 1732314300 | 0.31345 | 0 | 0.00 | 0.31345 | 0.31345 | 0.31345 | 0 |
| 1732227900 | 0.31345 | 0.02265 | 7.79 | 0.31345 | 0.31345 | 0.31345 | 8250 |
| 1732141200 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1732054800 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731968400 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731709200 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731622800 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731536400 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731450000 | 0.2908 | 0 | 0.00 | 0.2908 | 0.2908 | 0.2908 | 0 |
| 1731363600 | 0.2908 | -0.0282 | -8.84 | 0.2908 | 0.2908 | 0.2908 | 5320 |
| 1731104940 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1731018540 | 0.319 | -0.028 | -8.07 | 0.319 | 0.319 | 0.319 | 500 |
| 1730932080 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1730845680 | 0.3469999 | 0.0269999 | 8.44 | 0.3469999 | 0.3469999 | 0.3469999 | 200 |
| 1730755680 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730496480 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730410080 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730323680 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730237280 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730150880 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1400 |
| 1729891500 | 0.32 | 0.022 | 7.38 | 0.32 | 0.32 | 0.32 | 100 |
| 1729805100 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1729718700 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1729632300 | 0.298 | -0.022 | -6.88 | 0.298 | 0.298 | 0.298 | 6000 |
| 1729545600 | 0.32 | -0.0043 | -1.33 | 0.3226 | 0.3226 | 0.32 | 5812 |
| 1729286400 | 0.3243 | -0.00802 | -2.41 | 0.3243 | 0.3243 | 0.3243 | 3500 |
| 1729200360 | 0.33232 | 0 | 0.00 | 0.33232 | 0.33232 | 0.33232 | 0 |
| 1729113960 | 0.33232 | 0.01232 | 3.85 | 0.33232 | 0.33232 | 0.33232 | 2000 |
| 1729027620 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1728941220 | 0.32 | -0.001 | -0.31 | 0.32 | 0.32 | 0.32 | 10000 |
| 1728681900 | 0.321 | -0.0239 | -6.93 | 0.321 | 0.321 | 0.321 | 1650 |
| 1728595560 | 0.3449 | 0.0166 | 5.06 | 0.3449 | 0.3449 | 0.3449 | 100 |
| 1728509220 | 0.3283 | 0 | 0.00 | 0.3283 | 0.3283 | 0.3283 | 0 |
| 1728422820 | 0.3283 | 0 | 0.00 | 0.3283 | 0.3283 | 0.3283 | 0 |
| 1728336420 | 0.3283 | 0 | 0.00 | 0.3283 | 0.3283 | 0.3283 | 0 |
| 1728077220 | 0.3283 | -0.0317 | -8.81 | 0.3564 | 0.3564 | 0.3283 | 4210 |
| 1727990940 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727904540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727818140 | 0.36 | 0.011 | 3.15 | 0.36 | 0.36 | 0.36 | 3000 |
| 1727731380 | 0.349 | 0.0002801 | 0.08 | 0.349 | 0.349 | 0.349 | 300 |
| 1727472600 | 0.3487199 | 0 | 0.00 | 0.3487199 | 0.3487199 | 0.3487199 | 0 |
| 1727386200 | 0.3487199 | 0.0087199 | 2.56 | 0.32124 | 0.3487199 | 0.32124 | 7150 |
| 1727299440 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727213040 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727126640 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726867440 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726781040 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726694640 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726608240 | 0.34 | 0.00535 | 1.60 | 0.34 | 0.34 | 0.34 | 2500 |
| 1726521720 | 0.33465 | 0.00545 | 1.66 | 0.35 | 0.35 | 0.33465 | 3350 |
| 1726262940 | 0.3292 | 0 | 0.00 | 0.3292 | 0.3292 | 0.3292 | 0 |
| 1726176540 | 0.3292 | -0.0108 | -3.18 | 0.3292 | 0.3292 | 0.3292 | 1295 |
| 1726090140 | 0.34 | -0.0189 | -5.27 | 0.34 | 0.34 | 0.34 | 2400 |
| 1726003680 | 0.3589 | 0 | 0.00 | 0.3589 | 0.3589 | 0.3589 | 0 |
| 1725917280 | 0.3589 | 0 | 0.00 | 0.3589 | 0.3589 | 0.3589 | 0 |
| 1725658080 | 0.3589 | 0 | 0.00 | 0.3589 | 0.3589 | 0.3589 | 0 |
| 1725571680 | 0.3589 | 0 | 0.00 | 0.3589 | 0.3589 | 0.3589 | 0 |
| 1725485280 | 0.3589 | 0 | 0.00 | 0.3589 | 0.3589 | 0.3589 | 0 |
| 1725398880 | 0.3589 | 0.0189 | 5.56 | 0.3589 | 0.3589 | 0.3589 | 525 |
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
