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 | 0.0043 | 8.97703549061 | 0.0479 | 0.0522 | 0.043 | 112754 | 0.04790458 | CS |
| 4 | 0.00344 | 7.0549630845 | 0.04876 | 0.08 | 0.043 | 55015 | 0.05292481 | CS |
| 12 | -0.0038 | -6.78571428571 | 0.056 | 0.08 | 0.043 | 47103 | 0.05344014 | CS |
| 26 | -0.0298 | -36.3414634146 | 0.082 | 0.131 | 0.043 | 41441 | 0.0668193 | CS |
| 52 | -0.0618 | -54.2105263158 | 0.114 | 0.131 | 0.043 | 33673 | 0.07513723 | CS |
| 156 | -0.10488 | -66.7685255921 | 0.15708 | 0.2547 | 0.043 | 24253 | 0.10138347 | CS |
| 260 | -0.1278 | -71 | 0.18 | 0.3878 | 0.043 | 20326 | 0.14556276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.0522 | 0.0055 | 11.78 | 0.0522 | 0.0522 | 0.0522 | 500 |
| 1741040760 | 0.0467 | -0.004688 | -9.12 | 0.0467 | 0.0467 | 0.0467 | 400 |
| 1740781740 | 0.051388 | 0 | 0.00 | 0.051388 | 0.051388 | 0.051388 | 0 |
| 1740695340 | 0.051388 | 0.003488 | 7.28 | 0.051388 | 0.051388 | 0.051388 | 114 |
| 1740608400 | 0.0479 | -0.00615 | -11.38 | 0.0479 | 0.0484 | 0.0429999 | 450000 |
| 1740522480 | 0.05405 | -0.00595 | -9.92 | 0.0569 | 0.0569 | 0.05405 | 5000 |
| 1740435600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740176400 | 0.06 | 0.002 | 3.45 | 0.06 | 0.06 | 0.06 | 10000 |
| 1740090540 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1740004140 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1739917740 | 0.058 | -0.00385 | -6.22 | 0.06115 | 0.06115 | 0.058 | 6000 |
| 1739572020 | 0.06185 | -0.00415 | -6.29 | 0.064 | 0.064 | 0.06185 | 3000 |
| 1739485320 | 0.066 | 0.00476 | 7.77 | 0.0638 | 0.0669 | 0.0638 | 40500 |
| 1739398920 | 0.06124 | -0.00226 | -3.56 | 0.06124 | 0.06124 | 0.06124 | 600 |
| 1739312940 | 0.0635 | 0.0005 | 0.79 | 0.06 | 0.0635 | 0.06 | 20500 |
| 1739226000 | 0.063 | 0.0071 | 12.70 | 0.0725 | 0.08 | 0.0628 | 136600 |
| 1738967160 | 0.0559 | 0.00714 | 14.64 | 0.0517 | 0.0559 | 0.0486 | 57000 |
| 1738880400 | 0.04876 | 0 | 0.00 | 0.04876 | 0.04876 | 0.04876 | 0 |
| 1738794000 | 0.04876 | -0.00054 | -1.10 | 0.04876 | 0.0497 | 0.04876 | 40000 |
| 1738708080 | 0.0492999 | -5.0E-5 | -0.10 | 0.0492999 | 0.0492999 | 0.0492999 | 18000 |
| 1738621680 | 0.04935 | 0 | 0.00 | 0.04935 | 0.04935 | 0.04935 | 0 |
| 1738362480 | 0.04935 | 0 | 0.00 | 0.04935 | 0.04935 | 0.04935 | 0 |
| 1738276080 | 0.04935 | 0.00245 | 5.22 | 0.049 | 0.04935 | 0.049 | 27000 |
| 1738189680 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1738103280 | 0.0469 | -0.0031 | -6.20 | 0.0494 | 0.0494 | 0.0469 | 37600 |
| 1738016820 | 0.05 | -0.0024 | -4.58 | 0.0476 | 0.05 | 0.0446999 | 102550 |
| 1737757620 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1737671220 | 0.0524 | 0.00195 | 3.87 | 0.0524 | 0.0524 | 0.0524 | 10000 |
| 1737584640 | 0.05045 | -0.001224 | -2.37 | 0.05045 | 0.05045 | 0.05045 | 1000 |
| 1737498540 | 0.051674 | -0.000926 | -1.76 | 0.05145 | 0.053 | 0.0502 | 47500 |
| 1737152820 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 0 |
| 1737066420 | 0.0526 | -0.0002 | -0.38 | 0.0526 | 0.0526 | 0.0526 | 36500 |
| 1736979720 | 0.0528 | 0.0029 | 5.81 | 0.0528 | 0.0528 | 0.0528 | 300 |
| 1736893320 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736806920 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736547720 | 0.0499 | -0.0001 | -0.20 | 0.0499 | 0.0499 | 0.0499 | 100 |
| 1736375340 | 0.05 | -0.0069 | -12.13 | 0.0525 | 0.0525 | 0.05 | 89300 |
| 1736288940 | 0.0569 | -0.0032 | -5.32 | 0.0599 | 0.0599 | 0.055763 | 19850 |
| 1736202360 | 0.0601 | -0.0026 | -4.15 | 0.0601 | 0.0601 | 0.0601 | 12000 |
| 1735942980 | 0.0627 | 0.00107 | 1.74 | 0.059 | 0.0627 | 0.059 | 35132 |
| 1735856700 | 0.06163 | 0.00728 | 13.39 | 0.0569 | 0.06163 | 0.0569 | 12500 |
| 1735684140 | 0.05435 | 0 | 0.00 | 0.05435 | 0.05435 | 0.05435 | 0 |
| 1735597740 | 0.05435 | 0.00185 | 3.52 | 0.0547 | 0.0547 | 0.0525 | 57000 |
| 1735338000 | 0.0525 | -0.0005 | -0.94 | 0.0495 | 0.0525 | 0.0491 | 6972 |
| 1735251000 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1735078200 | 0.053 | 0.0024 | 4.74 | 0.0513 | 0.053 | 0.0513 | 24270 |
| 1734992400 | 0.0506 | -0.0019 | -3.62 | 0.0506 | 0.0506 | 0.0506 | 200 |
| 1734733200 | 0.0525 | 0.002 | 3.96 | 0.0483 | 0.058 | 0.0483 | 69170 |
| 1734647340 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1734560940 | 0.0505 | -0.0025 | -4.72 | 0.0505 | 0.0505 | 0.0505 | 500 |
| 1734474360 | 0.053 | -0.0032 | -5.69 | 0.0572 | 0.0572 | 0.053 | 42000 |
| 1734388140 | 0.0562 | 0.0062 | 12.40 | 0.055 | 0.05906 | 0.05418 | 392600 |
| 1734128940 | 0.05 | -0.00415 | -7.66 | 0.05 | 0.05 | 0.05 | 2458 |
| 1734042480 | 0.05415 | -0.00105 | -1.90 | 0.056 | 0.056 | 0.05415 | 22300 |
| 1733955600 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1733869200 | 0.0552 | 0.0071001 | 14.76 | 0.0552 | 0.0552 | 0.0552 | 23000 |
| 1733783100 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733523900 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733437500 | 0.0480999 | -0.0127 | -20.89 | 0.0509999 | 0.0509999 | 0.0480999 | 42000 |
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
