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 | -0.00035 | -20 | 0.00175 | 0.0018 | 0.0013 | 2604410 | 0.00147973 | CS |
| 4 | -0.0001 | -6.66666666667 | 0.0015 | 0.0022 | 0.0012 | 5741683 | 0.00179182 | CS |
| 12 | 0.00035 | 33.3333333333 | 0.00105 | 0.0022 | 0.0009 | 3553927 | 0.00158692 | CS |
| 26 | -0.00025 | -15.1515151515 | 0.00165 | 0.0022 | 0.0007 | 3230475 | 0.00147263 | CS |
| 52 | -0.0002 | -12.5 | 0.0016 | 0.005 | 0.0007 | 4431072 | 0.00217982 | CS |
| 156 | -0.0048 | -77.4193548387 | 0.0062 | 0.0085 | 0.0007 | 4135446 | 0.00300594 | CS |
| 260 | 0.0006 | 75 | 0.0008 | 0.04 | 0.0003 | 16169839 | 0.00618002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0014 | -5.0E-5 | -3.45 | 0.0016 | 0.0017 | 0.0014 | 1367498 |
| 1732746540 | 0.0014499 | -0.00015 | -9.38 | 0.00155 | 0.0016 | 0.0014 | 2265471 |
| 1732660140 | 0.0016 | 0.0001501 | 10.35 | 0.0013 | 0.0018 | 0.0013 | 655500 |
| 1732573560 | 0.0014499 | -5.0E-5 | -3.33 | 0.0015 | 0.00169 | 0.0013 | 3269466 |
| 1732314000 | 0.0015 | -0.0002 | -11.76 | 0.00175 | 0.00175 | 0.0014499 | 4227203 |
| 1732227900 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0017 | 0.0011999 | 27710933 |
| 1732141740 | 0.0018 | -0.0002 | -10.00 | 0.0022 | 0.0022 | 0.0016 | 6534658 |
| 1732054800 | 0.002 | 0.0003 | 17.65 | 0.0018 | 0.0022 | 0.0018 | 4995884 |
| 1731968640 | 0.0017 | -0.00025 | -12.82 | 0.002 | 0.0022 | 0.0017 | 5163801 |
| 1731709260 | 0.00195 | 0.00015 | 8.33 | 0.0018 | 0.002 | 0.00175 | 1233327 |
| 1731622800 | 0.0018 | 0 | 0.00 | 0.002 | 0.002 | 0.0017 | 1251489 |
| 1731536760 | 0.0018 | -0.00015 | -7.69 | 0.0019 | 0.00215 | 0.0018 | 11734774 |
| 1731450480 | 0.00195 | -0.0001 | -4.88 | 0.002 | 0.0022 | 0.0018 | 5398716 |
| 1731363600 | 0.00205 | 0.00015 | 7.89 | 0.002 | 0.0021 | 0.00185 | 13706853 |
| 1731104400 | 0.0019 | 0.0001 | 5.56 | 0.002 | 0.002 | 0.00175 | 4222326 |
| 1731018540 | 0.0018 | -0.0002 | -10.00 | 0.002 | 0.002 | 0.0016 | 3370067 |
| 1730931600 | 0.002 | 0.00035 | 21.21 | 0.0016 | 0.002 | 0.00155 | 7396001 |
| 1730845680 | 0.00165 | 0.0002001 | 13.80 | 0.0016 | 0.0018 | 0.0014 | 3497750 |
| 1730759160 | 0.0014499 | 0.0001499 | 11.53 | 0.0017 | 0.0017 | 0.0011999 | 1089199 |
| 1730496420 | 0.0013 | -0.0003 | -18.75 | 0.0015 | 0.0017 | 0.0013 | 1368564 |
| 1730409780 | 0.0016 | -5.0E-5 | -3.03 | 0.0016 | 0.0016 | 0.0015 | 4059207 |
| 1730323500 | 0.00165 | -0.00015 | -8.33 | 0.002 | 0.002 | 0.0016 | 1639310 |
| 1730237280 | 0.0018 | 0.0005 | 38.46 | 0.0014 | 0.002 | 0.0011999 | 27351442 |
| 1730150880 | 0.0013 | 5.0E-5 | 4.00 | 0.00134 | 0.0014 | 0.0013 | 4594322 |
| 1729891500 | 0.00125 | 0.00015 | 13.64 | 0.0011999 | 0.0013 | 0.0011999 | 445400 |
| 1729805160 | 0.0011 | -0.0002 | -15.38 | 0.0014 | 0.0014 | 0.0011 | 406459 |
| 1729718940 | 0.0013 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0011999 | 3916162 |
| 1729632300 | 0.0013 | 0.0002 | 18.18 | 0.0011999 | 0.0014 | 0.0011999 | 2341290 |
| 1729545600 | 0.0011 | -0.0002 | -15.38 | 0.0011999 | 0.0011999 | 0.0011 | 1623011 |
| 1729286400 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 728380 |
| 1729200000 | 0.0013 | 5.0E-5 | 4.00 | 0.0011999 | 0.0013 | 0.0011 | 1371641 |
| 1729113960 | 0.00125 | 0.00015 | 13.64 | 0.0013 | 0.0013 | 0.0011 | 804650 |
| 1729027680 | 0.0011 | 0 | 0.00 | 0.00125 | 0.0013 | 0.0011 | 2157413 |
| 1728941220 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0013 | 0.0011 | 1085208 |
| 1728681900 | 0.0011999 | -0.0001 | -7.69 | 0.0014 | 0.0014 | 0.0011 | 1177053 |
| 1728595560 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0013 | 0.0011 | 2430453 |
| 1728508800 | 0.0011999 | -4.0E-5 | -3.23 | 0.0011999 | 0.0011999 | 0.0011 | 1324316 |
| 1728422580 | 0.00124 | -1.0E-5 | -0.80 | 0.0013 | 0.0013 | 0.0011 | 2066001 |
| 1728336000 | 0.00125 | 0.000105 | 9.17 | 0.0011999 | 0.00125 | 0.0011 | 722283 |
| 1728077220 | 0.001145 | -0.000155 | -11.92 | 0.0013 | 0.0013 | 0.0011 | 35779 |
| 1727990760 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0013 | 0.0011 | 2049090 |
| 1727904000 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 943170 |
| 1727818140 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0013 | 0.0011 | 3147028 |
| 1727731380 | 0.0011 | -0.0001 | -8.33 | 0.001 | 0.0014 | 0.001 | 881141 |
| 1727472000 | 0.0011999 | 0.0001999 | 19.99 | 0.001 | 0.0013 | 0.001 | 15481396 |
| 1727386200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.00094 | 457000 |
| 1727299200 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 1698000 |
| 1727212800 | 0.0009 | 0 | 0.00 | 0.00095 | 0.001 | 0.0009 | 541698 |
| 1727126940 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.0009 | 3165100 |
| 1726867200 | 0.001 | 5.0E-5 | 5.26 | 0.00095 | 0.001 | 0.00095 | 100000 |
| 1726781220 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0011 | 0.0009 | 2329545 |
| 1726694460 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 779011 |
| 1726608240 | 0.0011 | 5.0E-5 | 4.76 | 0.0011 | 0.0011999 | 0.001 | 2278084 |
| 1726521720 | 0.00105 | 5.0E-5 | 5.00 | 0.001 | 0.0011 | 0.0009 | 794500 |
| 1726262940 | 0.001 | -6.0E-5 | -5.66 | 0.001 | 0.001 | 0.001 | 20000 |
| 1726176540 | 0.00106 | 1.0E-5 | 0.95 | 0.00105 | 0.0011 | 0.00105 | 1354400 |
| 1726090140 | 0.00105 | 0 | 0.00 | 0.0010399 | 0.00105 | 0.0010399 | 88570 |
| 1726003500 | 0.00105 | -5.0E-5 | -4.55 | 0.00098 | 0.0011 | 0.0009 | 1594211 |
| 1725917160 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011 | 0.0009 | 252815 |
| 1725658020 | 0.001 | -5.0E-5 | -4.76 | 0.00105 | 0.00105 | 0.001 | 2355190 |
| 1725571440 | 0.00105 | 5.0E-5 | 5.00 | 0.0011 | 0.0011 | 0.001 | 970543 |
| 1725485040 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 2758830 |
| 1725398880 | 0.0009 | -0.0003 | -25.00 | 0.0011999 | 0.0011999 | 0.0007 | 14614585 |
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
