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 | 0.0225 | 4.09090909091 | 0.55 | 0.575 | 0.54 | 1124 | 0.5673498 | CS |
| 4 | 0.0525 | 10.0961538462 | 0.52 | 0.575 | 0.52 | 622 | 0.56507335 | CS |
| 12 | -0.0072 | -1.24202173538 | 0.5797 | 0.6175 | 0.52 | 1412 | 0.57122714 | CS |
| 26 | -0.006 | -1.03716508211 | 0.5785 | 0.6625 | 0.52 | 1542 | 0.59054474 | CS |
| 52 | 0.0225 | 4.09090909091 | 0.55 | 0.6775 | 0.52 | 2840 | 0.57670349 | CS |
| 156 | -0.0275 | -4.58333333333 | 0.6 | 0.6775 | 0.52 | 3151 | 0.57710819 | CS |
| 260 | -0.0275 | -4.58333333333 | 0.6 | 0.6775 | 0.52 | 3151 | 0.57710819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.5725 | -0.0025 | -0.43 | 0.5725 | 0.5725 | 0.5725 | 1283 |
| 1741300140 | 0.575 | 0.0225 | 4.07 | 0.575 | 0.575 | 0.575 | 1483 |
| 1741213440 | 0.5525 | -0.015 | -2.64 | 0.55 | 0.5525 | 0.54 | 764 |
| 1741127340 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1741040940 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740781740 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740695340 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740608940 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740522540 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740436140 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740176940 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740090540 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1740004140 | 0.5675 | 0 | 0.00 | 0.5675 | 0.5675 | 0.5675 | 0 |
| 1739917740 | 0.5675 | 0.0475 | 9.13 | 0.5675 | 0.5675 | 0.5675 | 121 |
| 1739571720 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1739485320 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1739398920 | 0.52 | -0.06 | -10.34 | 0.52 | 0.52 | 0.52 | 120 |
| 1739312880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1739226480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738967280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738880880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738794480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738708080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738621680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738362480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738276080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738189680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1738103280 | 0.58 | -0.0265 | -4.37 | 0.58 | 0.58 | 0.58 | 105 |
| 1738016880 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1737757680 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1737671280 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1737584880 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1737498480 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1737152880 | 0.6065 | 0.019 | 3.23 | 0.6065 | 0.6065 | 0.6065 | 3345 |
| 1737066540 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736980140 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736893740 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736807340 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736548140 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736375340 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.5875 | 0 |
| 1736288940 | 0.5875 | 0.04 | 7.31 | 0.5875 | 0.5875 | 0.5875 | 150 |
| 1736202360 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1735943160 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1735856760 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1735683960 | 0.5475 | -0.07 | -11.34 | 0.5475 | 0.5475 | 0.5475 | 416 |
| 1735596600 | 0.6175 | 0 | 0.00 | 0.6175 | 0.6175 | 0.6175 | 0 |
| 1735337400 | 0.6175 | 0 | 0.00 | 0.6175 | 0.6175 | 0.6175 | 0 |
| 1735251000 | 0.6175 | 0 | 0.00 | 0.6175 | 0.6175 | 0.6175 | 0 |
| 1735078200 | 0.6175 | 0.016 | 2.66 | 0.5575 | 0.6175 | 0.5575 | 2348 |
| 1734992400 | 0.6015 | 0.0212 | 3.65 | 0.6015 | 0.6015 | 0.6015 | 764 |
| 1734733560 | 0.5803 | 0 | 0.00 | 0.5803 | 0.5803 | 0.5803 | 0 |
| 1734647160 | 0.5803 | 0 | 0.00 | 0.5803 | 0.5803 | 0.5803 | 0 |
| 1734560760 | 0.5803 | 0 | 0.00 | 0.5803 | 0.5803 | 0.5803 | 0 |
| 1734474360 | 0.5803 | 0.038 | 7.01 | 0.5803 | 0.5803 | 0.5803 | 300 |
| 1734388140 | 0.5423 | -0.0374 | -6.45 | 0.5753 | 0.5753 | 0.5423 | 8081 |
| 1734128940 | 0.5797 | 0.0039 | 0.68 | 0.5797 | 0.5797 | 0.5797 | 365 |
| 1734042000 | 0.5758 | 0 | 0.00 | 0.5758 | 0.5758 | 0.5758 | 0 |
| 1733955600 | 0.5758 | 0 | 0.00 | 0.5758 | 0.5758 | 0.5758 | 0 |
| 1733869200 | 0.5758 | -0.0145 | -2.46 | 0.5758 | 0.5758 | 0.5758 | 293 |
| 1733782800 | 0.5903 | -0.0562 | -8.69 | 0.5873 | 0.5903 | 0.5873 | 920 |
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
