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 | 0.063 | 8.78661087866 | 0.717 | 0.78 | 0.717 | 3000 | 0.7527 | CS |
| 4 | 0.0269 | 3.57190280175 | 0.7531 | 0.8 | 0.717 | 4910 | 0.75833488 | CS |
| 12 | -0.02 | -2.5 | 0.8 | 0.825 | 0.717 | 3947 | 0.76662577 | CS |
| 26 | 0.152 | 24.2038216561 | 0.628 | 0.8609 | 0.51 | 5358 | 0.73757263 | CS |
| 52 | 0.257 | 49.1395793499 | 0.523 | 0.8609 | 0.471 | 5171 | 0.69437285 | CS |
| 156 | -1.19 | -60.4060913706 | 1.97 | 2.35 | 0.471 | 7270 | 1.30646717 | CS |
| 260 | -0.2013 | -20.5136044023 | 0.9813 | 2.35 | 0.429586 | 6962 | 1.32440722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732227900 | 0.78 | 0.063 | 8.79 | 0.78 | 0.78 | 0.78 | 3400 |
| 1732141440 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1732055040 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1731968640 | 0.717 | -0.083 | -10.38 | 0.717 | 0.717 | 0.717 | 2600 |
| 1731709200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731622800 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 2100 |
| 1731536760 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2000 |
| 1731450480 | 0.75 | -0.04455 | -5.61 | 0.75 | 0.75 | 0.75 | 8000 |
| 1731363600 | 0.79455 | 0 | 0.00 | 0.79455 | 0.79455 | 0.79455 | 0 |
| 1731104400 | 0.79455 | 0.05095 | 6.85 | 0.79455 | 0.79455 | 0.79455 | 8000 |
| 1731018000 | 0.7436 | 0 | 0.00 | 0.7436 | 0.7436 | 0.7436 | 0 |
| 1730931600 | 0.7436 | 0.0096 | 1.31 | 0.7436 | 0.7436 | 0.7436 | 2419 |
| 1730845680 | 0.734 | -0.0104 | -1.40 | 0.719 | 0.7413 | 0.719 | 5281 |
| 1730755680 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1730496480 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1730410080 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1730323680 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1730237280 | 0.7443999 | -0.023 | -3.00 | 0.7443999 | 0.7443999 | 0.7443999 | 10200 |
| 1730150880 | 0.7674 | 0.0121 | 1.60 | 0.7531 | 0.7674 | 0.7531 | 5100 |
| 1729891560 | 0.7553 | 0 | 0.00 | 0.7553 | 0.7553 | 0.7553 | 0 |
| 1729805160 | 0.7553 | -0.0081 | -1.06 | 0.7625 | 0.7701 | 0.7552 | 5900 |
| 1729718940 | 0.7634 | -0.0366 | -4.58 | 0.7558 | 0.7774 | 0.7558 | 3800 |
| 1729632000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1729545600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1729286400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4100 |
| 1729200000 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 4100 |
| 1729114080 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1729027680 | 0.795 | -0.03 | -3.64 | 0.795 | 0.795 | 0.795 | 1000 |
| 1728941400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728682200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728595800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728509400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728423000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728336600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1728077400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727991000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727904600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727818200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727731800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727472600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727386200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727299440 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727213040 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1727126640 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726867440 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726781040 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726694640 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726608240 | 0.825 | 0.056 | 7.28 | 0.825 | 0.825 | 0.825 | 500 |
| 1726521960 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726262760 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726176360 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726089960 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726003560 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1725917160 | 0.769 | -0.031 | -3.88 | 0.7742 | 0.7742 | 0.769 | 2000 |
| 1725658140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725571740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725485340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725398940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725053340 | 0.8 | -0.0036 | -0.45 | 0.8 | 0.8 | 0.8 | 4500 |
| 1724966760 | 0.8036 | 0 | 0.00 | 0.8036 | 0.8036 | 0.8036 | 0 |
| 1724880360 | 0.8036 | 0.1357 | 20.32 | 0.8 | 0.8036 | 0.8 | 2500 |
| 1724794080 | 0.6679 | 0 | 0.00 | 0.6679 | 0.6679 | 0.6679 | 0 |
| 1724707680 | 0.6679 | 0 | 0.00 | 0.6679 | 0.6679 | 0.6679 | 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
