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 | 0.02555 | 12.4482338611 | 0.20525 | 0.2308 | 0.20525 | 150 | 0.21921733 | CS |
| 4 | -0.0492 | -17.5714285714 | 0.28 | 0.28 | 0.0599 | 9429 | 0.24273176 | CS |
| 12 | 0.1608 | 229.714285714 | 0.07 | 0.3 | 0.045 | 8885 | 0.1801011 | CS |
| 26 | 0.1708 | 284.666666667 | 0.06 | 0.3 | 0.0013 | 6641 | 0.13684203 | CS |
| 52 | 0.0946 | 69.456681351 | 0.1362 | 0.35 | 0.0013 | 6266 | 0.1433453 | CS |
| 156 | -8.4992 | -97.3562428408 | 8.73 | 10.9 | 0.0013 | 41455 | 0.87215216 | CS |
| 260 | -1.6152 | -87.497291441 | 1.846 | 18.5 | 0.0013 | 30673 | 2.92169774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 0.2308 | 0 | 0.00 | 0.2308 | 0.2308 | 0.2308 | 0 |
| 1741300140 | 0.2308 | 0.0255501 | 12.45 | 0.2308 | 0.2308 | 0.2308 | 164 |
| 1741213440 | 0.2052499 | -0.04475 | -17.90 | 0.2052499 | 0.2052499 | 0.2052499 | 136 |
| 1741127340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1741040940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1740781740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1740695340 | 0.25 | 0 | 0.00 | 0.252 | 0.252 | 0.25 | 300 |
| 1740608400 | 0.25 | 0.058 | 30.21 | 0.25 | 0.25 | 0.25 | 3000 |
| 1740522000 | 0.192 | 0 | 0.00 | 0.192 | 0.192 | 0.192 | 0 |
| 1740435600 | 0.192 | -0.048 | -20.00 | 0.2187 | 0.2187 | 0.192 | 2158 |
| 1740176400 | 0.24 | 0.0136 | 6.01 | 0.0599 | 0.24924 | 0.0599 | 7000 |
| 1740090360 | 0.2264 | 0 | 0.00 | 0.2264 | 0.2264 | 0.2264 | 0 |
| 1740003960 | 0.2264 | -0.0136 | -5.67 | 0.2264 | 0.2264 | 0.2264 | 165 |
| 1739917620 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1739572020 | 0.24 | 0 | 0.00 | 0.25885 | 0.25885 | 0.2177 | 3990 |
| 1739485320 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1739398920 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 42500 |
| 1739312940 | 0.24 | -0.0092 | -3.69 | 0.2303 | 0.24 | 0.2303 | 40000 |
| 1739226000 | 0.2492 | -0.0308 | -11.00 | 0.1 | 0.2492 | 0.1 | 5234 |
| 1738967160 | 0.28 | -0.001 | -0.36 | 0.28 | 0.28 | 0.28 | 8500 |
| 1738880400 | 0.281 | 0.0382 | 15.73 | 0.24 | 0.3 | 0.24 | 19846 |
| 1738794000 | 0.2428 | 0.0428 | 21.40 | 0.2029 | 0.2428 | 0.2029 | 7989 |
| 1738708080 | 0.2 | 0.06 | 42.86 | 0.2 | 0.2 | 0.19 | 11177 |
| 1738621200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1738362000 | 0.14 | -0.04 | -22.22 | 0.2 | 0.2 | 0.11 | 7930 |
| 1738276140 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1738189740 | 0.18 | 0.1 | 125.00 | 0.12 | 0.18 | 0.12 | 20800 |
| 1738103280 | 0.08 | 0.015 | 23.08 | 0.08 | 0.08 | 0.08 | 600 |
| 1738016640 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737757440 | 0.065 | -0.135 | -67.50 | 0.065 | 0.065 | 0.065 | 2500 |
| 1737671040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1737584640 | 0.2 | 0.14 | 233.33 | 0.1325 | 0.2 | 0.065 | 2295 |
| 1737498540 | 0.06 | -0.06 | -50.00 | 0.06 | 0.06 | 0.06 | 200 |
| 1737152880 | 0.12 | -0.08 | -40.00 | 0.1675 | 0.175 | 0.12 | 15000 |
| 1737066420 | 0.2 | 0.018 | 9.89 | 0.2 | 0.2 | 0.2 | 2500 |
| 1736980140 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1736893740 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1736807340 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1736548140 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1736375340 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1736288940 | 0.182 | 0.022 | 13.75 | 0.16 | 0.2 | 0.16 | 22164 |
| 1736202180 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735942980 | 0.16 | -0.04 | -20.00 | 0.2 | 0.2 | 0.05 | 6950 |
| 1735856700 | 0.2 | 0.15 | 300.00 | 0.2 | 0.2 | 0.2 | 100 |
| 1735683960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 992 |
| 1735596600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735337400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735251000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735078200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 129 |
| 1734992400 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 1645 |
| 1734733200 | 0.1 | 0.055 | 122.22 | 0.1 | 0.1 | 0.1 | 16000 |
| 1734646800 | 0.045 | -0.087 | -65.91 | 0.1 | 0.1 | 0.045 | 46327 |
| 1734560760 | 0.132 | 0 | 0.00 | 0.132 | 0.132 | 0.132 | 0 |
| 1734474360 | 0.132 | 0.032 | 32.00 | 0.07 | 0.132 | 0.07 | 996 |
| 1734388140 | 0.1 | 0.03 | 42.86 | 0.07 | 0.1 | 0.07 | 1250 |
| 1734128940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1546 |
| 1734042300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733955900 | 0.07 | -0.03 | -30.00 | 0.07 | 0.07 | 0.07 | 500 |
| 1733869200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
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
