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 | -0.02935 | -14.7228492601 | 0.19935 | 0.2234 | 0.17 | 10522 | 0.18467556 | CS |
| 4 | -0.0193 | -10.1954569466 | 0.1893 | 0.24 | 0.16 | 5884 | 0.18893789 | CS |
| 12 | -0.076445 | -31.0190914809 | 0.246445 | 0.2734 | 0.16 | 4589 | 0.21562164 | CS |
| 26 | -0.2162 | -55.9813568099 | 0.3862 | 0.4144 | 0.16 | 6527 | 0.28037592 | CS |
| 52 | -0.2644 | -60.8655616943 | 0.4344 | 0.7748 | 0.16 | 25180 | 0.48127068 | CS |
| 156 | 0.075 | 78.9473684211 | 0.095 | 0.8198 | 0.013 | 21823 | 0.30261192 | CS |
| 260 | -0.2843 | -62.5797930883 | 0.4543 | 0.8198 | 0.013 | 32815 | 0.2677859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.17 | -0.03 | -15.00 | 0.17 | 0.17 | 0.17 | 12110 |
| 1732746540 | 0.2 | 0.0003 | 0.15 | 0.1955 | 0.2082 | 0.1955 | 1100 |
| 1732660140 | 0.1997 | 0.0097 | 5.11 | 0.1955 | 0.1997 | 0.1955 | 733 |
| 1732573560 | 0.19 | 0.0241 | 14.53 | 0.19935 | 0.2234 | 0.19 | 28144 |
| 1732314000 | 0.1659 | -0.0188 | -10.18 | 0.1809 | 0.1809 | 0.1659 | 1130 |
| 1732227900 | 0.1847 | -0.0153 | -7.65 | 0.1913999 | 0.1913999 | 0.1847 | 10349 |
| 1732141740 | 0.2 | 0.0133 | 7.12 | 0.2 | 0.2 | 0.2 | 1667 |
| 1732054800 | 0.1867 | -0.006 | -3.11 | 0.1858499 | 0.20872 | 0.16 | 7967 |
| 1731968640 | 0.1927 | 0.01905 | 10.97 | 0.2 | 0.2 | 0.1927 | 19700 |
| 1731709260 | 0.17365 | -0.03635 | -17.31 | 0.19 | 0.19 | 0.1719999 | 1731 |
| 1731623280 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1731536880 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1731450480 | 0.21 | 0 | 0.00 | 0.2028 | 0.21 | 0.2028 | 1066 |
| 1731363600 | 0.21 | 0.02035 | 10.73 | 0.1895 | 0.21 | 0.1888 | 5816 |
| 1731104400 | 0.18965 | -0.0049 | -2.52 | 0.18965 | 0.18965 | 0.18965 | 1025 |
| 1731018540 | 0.19455 | -0.00295 | -1.49 | 0.1933 | 0.2166 | 0.1933 | 4833 |
| 1730931600 | 0.1975 | -0.0209 | -9.57 | 0.24 | 0.24 | 0.1975 | 1233 |
| 1730845680 | 0.2184 | 0.0184 | 9.20 | 0.2184 | 0.2184 | 0.2184 | 100 |
| 1730759160 | 0.2 | 0.0015501 | 0.78 | 0.1893 | 0.2 | 0.1893 | 1330 |
| 1730496420 | 0.1984499 | -0.01055 | -5.05 | 0.1984499 | 0.1984499 | 0.1984499 | 500 |
| 1730409780 | 0.209 | 0.0173 | 9.02 | 0.19815 | 0.209 | 0.19815 | 12400 |
| 1730323680 | 0.1917 | 0 | 0.00 | 0.1917 | 0.1917 | 0.1917 | 0 |
| 1730237280 | 0.1917 | 0.0132 | 7.39 | 0.1941 | 0.1941 | 0.1917 | 970 |
| 1730150880 | 0.1785 | -0.04175 | -18.96 | 0.1785 | 0.1785 | 0.1785 | 200 |
| 1729891500 | 0.22025 | -0.01475 | -6.28 | 0.2 | 0.22025 | 0.195 | 8500 |
| 1729805340 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1729718940 | 0.235 | 0.0076 | 3.34 | 0.2195 | 0.235 | 0.2195 | 2266 |
| 1729632300 | 0.2274 | -0.0192 | -7.79 | 0.2452 | 0.2452 | 0.2274 | 2068 |
| 1729545600 | 0.2466 | 0.0093 | 3.92 | 0.2466 | 0.2466 | 0.2466 | 970 |
| 1729286400 | 0.2373 | -0.0027 | -1.13 | 0.235 | 0.2373 | 0.235 | 370 |
| 1729200000 | 0.24 | -0.0159 | -6.21 | 0.2416 | 0.2416 | 0.2235 | 5600 |
| 1729113960 | 0.2559 | 0.0059 | 2.36 | 0.2345 | 0.2559 | 0.2345 | 2500 |
| 1729027680 | 0.25 | 0.05 | 25.00 | 0.2484 | 0.2592 | 0.2484 | 6250 |
| 1728941220 | 0.2 | -0.02515 | -11.17 | 0.2 | 0.2 | 0.2 | 9826 |
| 1728681900 | 0.22515 | -0.02365 | -9.51 | 0.1802999 | 0.22515 | 0.1802999 | 644 |
| 1728595560 | 0.2488 | 0.0168 | 7.24 | 0.2577999 | 0.2733999 | 0.2488 | 3200 |
| 1728508800 | 0.232 | -0.001 | -0.43 | 0.232 | 0.232 | 0.232 | 200 |
| 1728422820 | 0.233 | 0 | 0.00 | 0.233 | 0.233 | 0.233 | 0 |
| 1728336420 | 0.233 | 0 | 0.00 | 0.233 | 0.233 | 0.233 | 0 |
| 1728077220 | 0.233 | -0.02245 | -8.79 | 0.1787999 | 0.233 | 0.1787999 | 600 |
| 1727990760 | 0.25545 | -0.00975 | -3.68 | 0.232 | 0.2556 | 0.232 | 3810 |
| 1727904180 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1727817780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1727731380 | 0.2652 | -0.00165 | -0.62 | 0.25565 | 0.2652 | 0.25565 | 2400 |
| 1727472000 | 0.2668499 | 0.0122499 | 4.81 | 0.23924 | 0.2668499 | 0.23924 | 5496 |
| 1727386200 | 0.2546 | 0.0029 | 1.15 | 0.2 | 0.2546 | 0.2 | 8714 |
| 1727299200 | 0.2517 | -0.017 | -6.33 | 0.2622 | 0.2622 | 0.2517 | 4517 |
| 1727212800 | 0.2687 | 0.0099001 | 3.83 | 0.258 | 0.2687 | 0.258 | 2755 |
| 1727126940 | 0.2587999 | 0.0751999 | 40.96 | 0.2389 | 0.2587999 | 0.2389 | 8585 |
| 1726867200 | 0.1836 | -0.0558 | -23.31 | 0.2207 | 0.2207 | 0.1836 | 400 |
| 1726780860 | 0.2394 | 0 | 0.00 | 0.2394 | 0.2394 | 0.2394 | 0 |
| 1726694460 | 0.2394 | -0.0006 | -0.25 | 0.2305 | 0.2394 | 0.2305 | 2100 |
| 1726608240 | 0.24 | 0.019 | 8.60 | 0.2238 | 0.2408 | 0.2238 | 1522 |
| 1726521720 | 0.221 | -0.00235 | -1.05 | 0.1832 | 0.221 | 0.1832 | 6050 |
| 1726262940 | 0.22335 | -0.02435 | -9.83 | 0.1691 | 0.22335 | 0.1691 | 5166 |
| 1726176540 | 0.2477 | 0.0131 | 5.58 | 0.23 | 0.2477 | 0.23 | 10319 |
| 1726090140 | 0.2346 | -0.0111 | -4.52 | 0.2346 | 0.2346 | 0.2346 | 679 |
| 1726003560 | 0.2457 | 0 | 0.00 | 0.2457 | 0.2457 | 0.2457 | 0 |
| 1725917160 | 0.2457 | -0.0356 | -12.66 | 0.246445 | 0.253 | 0.2457 | 5250 |
| 1725657840 | 0.2813 | 0 | 0.00 | 0.2813 | 0.2813 | 0.2813 | 0 |
| 1725571440 | 0.2813 | 0.0349 | 14.16 | 0.2813 | 0.2813 | 0.2813 | 2710 |
| 1725485040 | 0.2464 | -0.0079 | -3.11 | 0.25595 | 0.25595 | 0.2464 | 600 |
| 1725398940 | 0.2543 | 0 | 0.00 | 0.2543 | 0.2543 | 0.2543 | 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
