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 | 0.0084 | 26.25 | 0.032 | 0.055 | 0.032 | 70382 | 0.04197204 | CS |
| 4 | -0.0152 | -27.3381294964 | 0.0556 | 0.062 | 0.032 | 80497 | 0.04529561 | CS |
| 12 | -0.0246 | -37.8461538462 | 0.065 | 0.07 | 0.032 | 46310 | 0.04894204 | CS |
| 26 | -0.0499 | -55.2602436323 | 0.0903 | 0.1 | 0.032 | 47684 | 0.06111935 | CS |
| 52 | -0.1446 | -78.1621621622 | 0.185 | 0.3472 | 0.032 | 77560 | 0.15195532 | CS |
| 156 | -0.1978 | -83.0394626364 | 0.2382 | 0.9752 | 0.032 | 94683 | 0.34647696 | CS |
| 260 | -0.2634 | -86.7017774852 | 0.3038 | 0.9752 | 0.032 | 82345 | 0.34270562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.0404 | -0.00035 | -0.86 | 0.053 | 0.053 | 0.038 | 52915 |
| 1732660140 | 0.04075 | 0.00175 | 4.49 | 0.047 | 0.048 | 0.04 | 23100 |
| 1732573560 | 0.039 | 0.003 | 8.33 | 0.055 | 0.055 | 0.036 | 45368 |
| 1732314000 | 0.036 | -0.00635 | -14.99 | 0.039485 | 0.05 | 0.0352 | 19637 |
| 1732227900 | 0.04235 | -0.00125 | -2.87 | 0.055 | 0.055 | 0.034 | 119299 |
| 1732141740 | 0.0436 | 0.0036 | 9.00 | 0.032 | 0.05 | 0.032 | 144505 |
| 1732054800 | 0.04 | -0.00175 | -4.19 | 0.04 | 0.0429999 | 0.034 | 85046 |
| 1731968640 | 0.04175 | 0.00025 | 0.60 | 0.04 | 0.045 | 0.04 | 53027 |
| 1731709260 | 0.0415 | -0.0035 | -7.78 | 0.045 | 0.045 | 0.04 | 85737 |
| 1731622800 | 0.045 | 0 | 0.00 | 0.06 | 0.06 | 0.04 | 336519 |
| 1731536760 | 0.045 | 0 | 0.00 | 0.0471699 | 0.0475 | 0.045 | 19272 |
| 1731450480 | 0.045 | 0.001 | 2.27 | 0.044 | 0.0528 | 0.044 | 64574 |
| 1731363600 | 0.044 | -0.00945 | -17.68 | 0.05 | 0.056 | 0.044 | 253078 |
| 1731104400 | 0.05345 | -0.001835 | -3.32 | 0.0602 | 0.0602 | 0.0469 | 5544 |
| 1731018540 | 0.055285 | 0.008385 | 17.88 | 0.062 | 0.062 | 0.0469 | 147203 |
| 1730931600 | 0.0469 | 0 | 0.00 | 0.0469 | 0.05047 | 0.0469 | 15564 |
| 1730845680 | 0.0469 | -0.003 | -6.01 | 0.05522 | 0.05522 | 0.0469 | 21200 |
| 1730759160 | 0.0499 | -0.005 | -9.11 | 0.049495 | 0.0533 | 0.0469 | 9528 |
| 1730496420 | 0.0549 | 0.0052 | 10.46 | 0.0597 | 0.0597 | 0.044 | 50584 |
| 1730409780 | 0.0497 | 0.00014 | 0.28 | 0.0469 | 0.06 | 0.0469 | 51326 |
| 1730323500 | 0.04956 | 0.00266 | 5.67 | 0.0556 | 0.0556 | 0.0469 | 59829 |
| 1730237280 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0597 | 0.0469 | 16079 |
| 1730150880 | 0.0469 | 0 | 0.00 | 0.055 | 0.06 | 0.0469 | 47295 |
| 1729891500 | 0.0469 | -0.002835 | -5.70 | 0.0484 | 0.055 | 0.0469 | 62500 |
| 1729805160 | 0.049735 | -0.004265 | -7.90 | 0.06 | 0.06 | 0.0469 | 31021 |
| 1729718940 | 0.054 | -0.006 | -10.00 | 0.051485 | 0.054 | 0.051485 | 2080 |
| 1729632300 | 0.06 | 0.0131 | 27.93 | 0.0469 | 0.06 | 0.0469 | 39984 |
| 1729545600 | 0.0469 | -0.0064 | -12.01 | 0.05345 | 0.05345 | 0.0469 | 36979 |
| 1729286400 | 0.0533 | 0.0051 | 10.58 | 0.0469 | 0.06 | 0.0469 | 80741 |
| 1729200000 | 0.0482 | -0.0028 | -5.49 | 0.0585 | 0.0585 | 0.0469 | 36727 |
| 1729113960 | 0.0509999 | 0.0001 | 0.20 | 0.051155 | 0.05525 | 0.0472 | 122788 |
| 1729027680 | 0.0509 | 0.0009 | 1.80 | 0.0492099 | 0.0509999 | 0.0492099 | 83422 |
| 1728941220 | 0.05 | -0.001485 | -2.88 | 0.056 | 0.0585 | 0.05 | 10661 |
| 1728681900 | 0.051485 | -0.004015 | -7.23 | 0.0555 | 0.0635 | 0.04 | 11937 |
| 1728595560 | 0.0555 | 0.0055 | 11.00 | 0.0637 | 0.07 | 0.050883 | 36700 |
| 1728508800 | 0.05 | -0.014 | -21.88 | 0.0469 | 0.05675 | 0.0469 | 5780 |
| 1728422580 | 0.064 | 0.0069 | 12.08 | 0.05 | 0.064 | 0.0469 | 61212 |
| 1728336000 | 0.0571 | 0.00278 | 5.12 | 0.065 | 0.065 | 0.05 | 10706 |
| 1728077220 | 0.05432 | -6.0E-5 | -0.11 | 0.05 | 0.0644 | 0.05 | 21965 |
| 1727990760 | 0.05438 | -0.00562 | -9.37 | 0.0573 | 0.0573 | 0.05 | 11785 |
| 1727904000 | 0.06 | 0.0027 | 4.71 | 0.065 | 0.065 | 0.05 | 53185 |
| 1727818140 | 0.0573 | -0.00014 | -0.24 | 0.05 | 0.0635 | 0.05 | 56903 |
| 1727731380 | 0.05744 | -0.00486 | -7.80 | 0.05 | 0.05744 | 0.05 | 775 |
| 1727472000 | 0.0623 | 0.0023 | 3.83 | 0.059685 | 0.0635 | 0.059685 | 11794 |
| 1727386200 | 0.06 | -0.0001 | -0.17 | 0.05 | 0.0649 | 0.05 | 10389 |
| 1727299200 | 0.0601 | -5.0E-5 | -0.08 | 0.06 | 0.0601 | 0.0552 | 27038 |
| 1727212800 | 0.06015 | 0.0038 | 6.74 | 0.0649 | 0.0649 | 0.0544 | 12775 |
| 1727126940 | 0.05635 | 0.0004 | 0.71 | 0.045 | 0.0637 | 0.04 | 28962 |
| 1726867200 | 0.05595 | -0.00405 | -6.75 | 0.052115 | 0.05595 | 0.045 | 7230 |
| 1726781220 | 0.06 | 0.0023 | 3.99 | 0.0578 | 0.06 | 0.046 | 25573 |
| 1726694460 | 0.0577 | 0.00967 | 20.13 | 0.04 | 0.0583 | 0.04 | 38926 |
| 1726608240 | 0.04803 | 0.00303 | 6.73 | 0.05 | 0.0569 | 0.044 | 25285 |
| 1726521720 | 0.045 | -0.008495 | -15.88 | 0.047 | 0.0566 | 0.04245 | 14325 |
| 1726262940 | 0.053495 | -0.001505 | -2.74 | 0.0524 | 0.0577 | 0.0474 | 33810 |
| 1726176540 | 0.055 | -0.001 | -1.79 | 0.0533 | 0.06482 | 0.0533 | 11546 |
| 1726090140 | 0.056 | 0.0052 | 10.24 | 0.056 | 0.06 | 0.047 | 13950 |
| 1726003500 | 0.0508 | -0.0057 | -10.09 | 0.047 | 0.0533 | 0.047 | 12722 |
| 1725917160 | 0.0565 | 0 | 0.00 | 0.0533 | 0.0578 | 0.047 | 4036 |
| 1725658020 | 0.0565 | -0.0021 | -3.58 | 0.04718 | 0.0565 | 0.04718 | 6535 |
| 1725571440 | 0.0586 | -0.0064 | -9.85 | 0.0549 | 0.05945 | 0.0549 | 31267 |
| 1725485040 | 0.065 | 0.00505 | 8.42 | 0.065 | 0.065 | 0.06 | 11250 |
| 1725398880 | 0.05995 | -0.00208 | -3.35 | 0.06 | 0.061465 | 0.0533 | 22364 |
| 1725053340 | 0.06203 | 0.00553 | 9.79 | 0.065 | 0.065 | 0.0514 | 18119 |
| 1724966400 | 0.0565 | 0.00762 | 15.59 | 0.06107 | 0.065 | 0.0556 | 35192 |
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
