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 | -0.00255 | -5.54347826087 | 0.046 | 0.046 | 0.035 | 78630 | 0.04075706 | CS |
| 4 | -0.00755 | -14.8039215686 | 0.051 | 0.0537 | 0.035 | 53134 | 0.04557697 | CS |
| 12 | -0.01704 | -28.1699454455 | 0.06049 | 0.069 | 0.035 | 32671 | 0.04845948 | CS |
| 26 | -0.045735 | -51.2810450188 | 0.089185 | 0.101 | 0.035 | 33750 | 0.06124994 | CS |
| 52 | -0.11655 | -72.84375 | 0.16 | 0.1818 | 0.035 | 35927 | 0.08836448 | CS |
| 156 | -0.49835 | -91.9804355851 | 0.5418 | 0.65 | 0.035 | 40286 | 0.23048809 | CS |
| 260 | -0.10655 | -71.0333333333 | 0.15 | 0.9426 | 0.035 | 67684 | 0.30750422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.04345 | 0.00345 | 8.63 | 0.04 | 0.04345 | 0.035 | 40770 |
| 1732227900 | 0.04 | -0.002 | -4.76 | 0.0416 | 0.0455 | 0.04 | 292451 |
| 1732141740 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 24400 |
| 1732054800 | 0.042 | -0.0024 | -5.41 | 0.042 | 0.0427 | 0.042 | 25100 |
| 1731968640 | 0.0444 | 0.0008 | 1.83 | 0.0416 | 0.0444 | 0.0416 | 17900 |
| 1731709260 | 0.0436 | 0.0005 | 1.16 | 0.046 | 0.046 | 0.0422 | 33300 |
| 1731622800 | 0.0431 | -0.00175 | -3.90 | 0.044 | 0.0461499 | 0.0431 | 26281 |
| 1731536760 | 0.04485 | -0.00515 | -10.30 | 0.0457 | 0.0457 | 0.044 | 175750 |
| 1731450480 | 0.05 | 0.00195 | 4.06 | 0.046 | 0.05 | 0.046 | 90100 |
| 1731363600 | 0.04805 | -0.00195 | -3.90 | 0.05 | 0.05055 | 0.04805 | 41481 |
| 1731104940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731018540 | 0.05 | 0.0034 | 7.30 | 0.05 | 0.05 | 0.04825 | 36499 |
| 1730931600 | 0.0466 | -0.0004 | -0.85 | 0.04676 | 0.04676 | 0.0466 | 22724 |
| 1730845680 | 0.047 | -0.0006 | -1.26 | 0.05 | 0.05 | 0.047 | 2100 |
| 1730759160 | 0.0476 | -0.0007 | -1.45 | 0.0465 | 0.0476 | 0.0465 | 5126 |
| 1730496420 | 0.0483 | -0.00035 | -0.72 | 0.0486 | 0.0486 | 0.0483 | 10500 |
| 1730409780 | 0.04865 | -0.00335 | -6.44 | 0.0534 | 0.0534 | 0.04865 | 28700 |
| 1730323500 | 0.052 | -0.0001 | -0.19 | 0.0526 | 0.0526 | 0.052 | 1473 |
| 1730237280 | 0.0521 | -0.0011 | -2.07 | 0.05145 | 0.053 | 0.0491 | 75145 |
| 1730150880 | 0.0532 | -0.0003 | -0.56 | 0.0502 | 0.05321 | 0.0502 | 80501 |
| 1729891500 | 0.0535 | 0.0029 | 5.73 | 0.0509999 | 0.0537 | 0.0496399 | 20016 |
| 1729805160 | 0.0506 | -0.0001 | -0.20 | 0.0509999 | 0.0509999 | 0.0478 | 27800 |
| 1729718940 | 0.0507 | 0.0027 | 5.63 | 0.0467 | 0.0536 | 0.0467 | 17415 |
| 1729632300 | 0.048 | -0.014 | -22.58 | 0.05885 | 0.05885 | 0.048 | 13200 |
| 1729545600 | 0.062 | 0.001 | 1.64 | 0.055 | 0.062 | 0.055 | 8800 |
| 1729286400 | 0.061 | 0.00215 | 3.65 | 0.0568 | 0.061 | 0.055 | 28920 |
| 1729200000 | 0.05885 | -0.00385 | -6.14 | 0.06 | 0.06 | 0.05885 | 14050 |
| 1729113960 | 0.0627 | -0.0006 | -0.95 | 0.0628 | 0.06585 | 0.06 | 19100 |
| 1729027680 | 0.0633 | -0.0057 | -8.26 | 0.06 | 0.0633 | 0.06 | 1100 |
| 1728941100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1728681900 | 0.069 | 0.007 | 11.29 | 0.069 | 0.069 | 0.069 | 5000 |
| 1728595560 | 0.062 | 0.002 | 3.33 | 0.06 | 0.06645 | 0.06 | 7100 |
| 1728508800 | 0.06 | -0.0047 | -7.26 | 0.05832 | 0.06 | 0.05832 | 15250 |
| 1728422580 | 0.0646999 | 0.0026999 | 4.35 | 0.0549 | 0.06535 | 0.0549 | 19528 |
| 1728336000 | 0.062 | 0.00038 | 0.62 | 0.044 | 0.063619 | 0.044 | 8360 |
| 1728077220 | 0.06162 | 0.00512 | 9.06 | 0.0609 | 0.06162 | 0.0585 | 59150 |
| 1727990760 | 0.0565 | 0.001 | 1.80 | 0.0585 | 0.06373 | 0.0565 | 15853 |
| 1727904000 | 0.0555 | 0.00155 | 2.87 | 0.0567 | 0.0581 | 0.0555 | 26003 |
| 1727818140 | 0.05395 | 0.00705 | 15.03 | 0.05395 | 0.05395 | 0.05395 | 2000 |
| 1727731380 | 0.0469 | -0.0011 | -2.29 | 0.05 | 0.05 | 0.0469 | 2100 |
| 1727472000 | 0.048 | -0.00211 | -4.21 | 0.052605 | 0.052605 | 0.045 | 36549 |
| 1727386200 | 0.05011 | -0.00074 | -1.46 | 0.0557 | 0.0557 | 0.04865 | 9355 |
| 1727299200 | 0.05085 | 0.00675 | 15.31 | 0.05085 | 0.05085 | 0.05085 | 10000 |
| 1727212800 | 0.0441 | -0.0049 | -10.00 | 0.0515 | 0.0515 | 0.0441 | 126283 |
| 1727126400 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1726867200 | 0.049 | 0.00288 | 6.24 | 0.0489 | 0.049 | 0.0489 | 4600 |
| 1726781220 | 0.04612 | 0.00412 | 9.81 | 0.042 | 0.0521 | 0.042 | 44200 |
| 1726694460 | 0.042 | -0.01 | -19.23 | 0.042 | 0.042 | 0.042 | 556 |
| 1726608240 | 0.052 | -0.003 | -5.45 | 0.050455 | 0.052 | 0.050455 | 3938 |
| 1726521720 | 0.055 | 0.0089 | 19.31 | 0.0492999 | 0.055 | 0.0492999 | 93000 |
| 1726262940 | 0.0461 | 0.0013 | 2.90 | 0.0461 | 0.0461 | 0.0461 | 12110 |
| 1726176540 | 0.0448 | -0.0057 | -11.29 | 0.0448 | 0.045465 | 0.0448 | 30101 |
| 1726090140 | 0.0505 | 0.0005 | 1.00 | 0.0487 | 0.0505 | 0.0482 | 1600 |
| 1726003500 | 0.05 | -0.0018 | -3.47 | 0.042 | 0.0567 | 0.042 | 16923 |
| 1725917160 | 0.0518 | 0.0033 | 6.80 | 0.046 | 0.0518 | 0.046 | 2140 |
| 1725658020 | 0.0485 | -0.0026 | -5.09 | 0.052 | 0.052 | 0.0485 | 48202 |
| 1725571440 | 0.0511 | 0.0011 | 2.20 | 0.05 | 0.0511 | 0.05 | 2102 |
| 1725485040 | 0.05 | -0.01049 | -17.34 | 0.059515 | 0.059515 | 0.04885 | 53052 |
| 1725398940 | 0.06049 | 0 | 0.00 | 0.06049 | 0.06049 | 0.06049 | 0 |
| 1725053340 | 0.06049 | 0.00115 | 1.94 | 0.06049 | 0.06049 | 0.06049 | 1900 |
| 1724966400 | 0.05934 | -0.00141 | -2.32 | 0.059805 | 0.059805 | 0.0576 | 3800 |
| 1724880480 | 0.06075 | 0 | 0.00 | 0.06075 | 0.06075 | 0.06075 | 0 |
| 1724794080 | 0.06075 | 0.00205 | 3.49 | 0.0588 | 0.06075 | 0.0584 | 21375 |
| 1724707740 | 0.0587 | -0.003335 | -5.38 | 0.0612 | 0.06145 | 0.0587 | 31388 |
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
