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 | 0.06895 | 35.358974359 | 0.195 | 0.28 | 0.18 | 76424 | 0.22631002 | CS |
| 4 | 0.02184 | 9.0206930734 | 0.24211 | 0.28 | 0.18 | 107449 | 0.23316962 | CS |
| 12 | -0.01605 | -5.73214285714 | 0.28 | 0.36 | 0.18 | 69949 | 0.27041706 | CS |
| 26 | -0.08405 | -24.1522988506 | 0.348 | 0.376 | 0.18 | 56204 | 0.29627879 | CS |
| 52 | -0.34035 | -56.3213635611 | 0.6043 | 0.63 | 0.18 | 62864 | 0.37331098 | CS |
| 156 | -1.69605 | -86.5331632653 | 1.96 | 2.69 | 0.18 | 107889 | 1.03095884 | CS |
| 260 | -0.03655 | -12.1630615641 | 0.3005 | 4.24 | 0.18 | 147985 | 1.67665583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.26395 | 0.00145 | 0.55 | 0.24511 | 0.28 | 0.24511 | 37158 |
| 1732227900 | 0.2625 | 0.0475 | 22.09 | 0.22 | 0.2731 | 0.22 | 135042 |
| 1732141740 | 0.215 | 0.005 | 2.38 | 0.2105 | 0.22 | 0.201 | 45441 |
| 1732054800 | 0.21 | 0.0045001 | 2.19 | 0.2 | 0.2154 | 0.18 | 38494 |
| 1731968640 | 0.2054999 | 0.0024999 | 1.23 | 0.18 | 0.21025 | 0.18 | 22972 |
| 1731709260 | 0.203 | 0.0158 | 8.44 | 0.195 | 0.2048 | 0.1875 | 140169 |
| 1731622800 | 0.1872 | -0.0228 | -10.86 | 0.18825 | 0.194 | 0.1825 | 177627 |
| 1731536760 | 0.21 | -0.0066 | -3.05 | 0.181 | 0.215 | 0.181 | 108273 |
| 1731450480 | 0.2166 | -0.0214 | -8.99 | 0.2125 | 0.2363 | 0.2125 | 153293 |
| 1731363600 | 0.238 | -0.001 | -0.42 | 0.2 | 0.25 | 0.2 | 266283 |
| 1731104400 | 0.239 | -0.0065 | -2.65 | 0.235 | 0.243 | 0.212 | 58542 |
| 1731018540 | 0.2455 | 0.0136 | 5.86 | 0.23 | 0.24865 | 0.21 | 233407 |
| 1730931600 | 0.2319 | -0.0156 | -6.30 | 0.23 | 0.25 | 0.22 | 40635 |
| 1730845680 | 0.2475 | 0.01055 | 4.45 | 0.207 | 0.274 | 0.207 | 19830 |
| 1730759160 | 0.23695 | -0.00205 | -0.86 | 0.2085 | 0.25 | 0.207 | 65973 |
| 1730496420 | 0.239 | 0.001 | 0.42 | 0.25 | 0.25 | 0.225 | 26614 |
| 1730409780 | 0.238 | -0.016 | -6.30 | 0.212 | 0.2548 | 0.212 | 95945 |
| 1730323500 | 0.254 | -0.006 | -2.31 | 0.26 | 0.26 | 0.25 | 24230 |
| 1730237280 | 0.26 | 0.015 | 6.12 | 0.2334 | 0.26 | 0.23 | 82000 |
| 1730150880 | 0.245 | -0.015 | -5.77 | 0.279 | 0.279 | 0.227 | 239264 |
| 1729891500 | 0.26 | -0.01 | -3.70 | 0.24211 | 0.27 | 0.2263 | 174940 |
| 1729805160 | 0.27 | -0.023355 | -7.96 | 0.27 | 0.2849999 | 0.2542 | 96800 |
| 1729718940 | 0.293355 | -0.001265 | -0.43 | 0.252 | 0.299 | 0.252 | 72856 |
| 1729632300 | 0.29462 | 0.00462 | 1.59 | 0.261 | 0.2991 | 0.261 | 48920 |
| 1729545600 | 0.29 | -0.0035 | -1.19 | 0.28 | 0.2997 | 0.2531 | 49605 |
| 1729286400 | 0.2935 | 0.0035 | 1.21 | 0.3 | 0.316 | 0.29 | 43750 |
| 1729200000 | 0.29 | -0.011 | -3.65 | 0.28 | 0.3195 | 0.28 | 29724 |
| 1729113960 | 0.301 | -0.0065 | -2.11 | 0.273 | 0.33 | 0.273 | 23389 |
| 1729027680 | 0.3075 | 0.0065 | 2.16 | 0.3008 | 0.3195 | 0.3 | 13970 |
| 1728941220 | 0.301 | 0.001 | 0.33 | 0.2849999 | 0.3264 | 0.2849999 | 333617 |
| 1728681900 | 0.3 | -0.01 | -3.23 | 0.3 | 0.334 | 0.274 | 16345 |
| 1728595560 | 0.31 | 0.0045 | 1.47 | 0.28 | 0.312 | 0.274 | 8740 |
| 1728508800 | 0.3055 | 0.0033 | 1.09 | 0.319 | 0.32 | 0.3011 | 99725 |
| 1728422580 | 0.3022 | -0.0033 | -1.08 | 0.291 | 0.3055 | 0.291 | 35950 |
| 1728336000 | 0.3055 | 0.0055 | 1.83 | 0.28 | 0.32 | 0.271 | 120001 |
| 1728077220 | 0.3 | -0.01955 | -6.12 | 0.32025 | 0.32025 | 0.3 | 40571 |
| 1727990760 | 0.31955 | 0.00205 | 0.65 | 0.31 | 0.32 | 0.31 | 26560 |
| 1727904000 | 0.3175 | 0 | 0.00 | 0.318 | 0.3204 | 0.31 | 7525 |
| 1727818140 | 0.3175 | -0.001 | -0.31 | 0.305 | 0.326 | 0.305 | 211534 |
| 1727731380 | 0.3185 | 0.00115 | 0.36 | 0.3185 | 0.324 | 0.3139 | 14835 |
| 1727472000 | 0.31735 | -0.00265 | -0.83 | 0.3 | 0.33 | 0.3 | 43400 |
| 1727386200 | 0.32 | 0.014 | 4.58 | 0.31 | 0.34 | 0.31 | 19825 |
| 1727299200 | 0.306 | -0.0116 | -3.65 | 0.31 | 0.33 | 0.306 | 11775 |
| 1727212800 | 0.3176 | -0.0014 | -0.44 | 0.31 | 0.33 | 0.31 | 36413 |
| 1727126940 | 0.319 | -0.0136 | -4.09 | 0.31165 | 0.33 | 0.305 | 23611 |
| 1726867200 | 0.3326 | 0.0091 | 2.81 | 0.35 | 0.35 | 0.3005 | 36930 |
| 1726781220 | 0.3235 | 0.0093 | 2.96 | 0.2913 | 0.3449 | 0.2913 | 11947 |
| 1726694460 | 0.3142 | -0.01145 | -3.52 | 0.3501 | 0.3501 | 0.3 | 31740 |
| 1726608240 | 0.32565 | 0.02555 | 8.51 | 0.3 | 0.34 | 0.3 | 29528 |
| 1726521720 | 0.3001 | -0.0444 | -12.89 | 0.35 | 0.35 | 0.2901 | 16206 |
| 1726262940 | 0.3444999 | 0.0082999 | 2.47 | 0.32 | 0.34585 | 0.32 | 12205 |
| 1726176540 | 0.3362 | -0.0088 | -2.55 | 0.302 | 0.3449999 | 0.302 | 102335 |
| 1726090140 | 0.3449999 | 0.0049999 | 1.47 | 0.3134 | 0.3449999 | 0.303 | 23262 |
| 1726003500 | 0.34 | 0.0069 | 2.07 | 0.31 | 0.35 | 0.31 | 53205 |
| 1725917160 | 0.3331 | -0.0169 | -4.83 | 0.35 | 0.36 | 0.32325 | 44727 |
| 1725658020 | 0.35 | 0.01 | 2.94 | 0.293 | 0.36 | 0.293 | 60521 |
| 1725571440 | 0.34 | 0.02 | 6.25 | 0.326 | 0.3444999 | 0.32 | 22525 |
| 1725485040 | 0.32 | 0.01051 | 3.40 | 0.334 | 0.334 | 0.299 | 24530 |
| 1725398880 | 0.30949 | -0.02301 | -6.92 | 0.28 | 0.334 | 0.28 | 47598 |
| 1725053340 | 0.3325 | -0.0025 | -0.75 | 0.28 | 0.3326 | 0.28 | 31300 |
| 1724966400 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.29 | 8438 |
| 1724880360 | 0.32 | 0.02 | 6.67 | 0.2771 | 0.32 | 0.2771 | 8412 |
| 1724794080 | 0.3 | -0.01806 | -5.68 | 0.2772 | 0.337 | 0.2772 | 31778 |
| 1724707740 | 0.31806 | 0.02156 | 7.27 | 0.3 | 0.34 | 0.2769 | 9165 |
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
