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 | -0.007 | -15.9090909091 | 0.044 | 0.05 | 0.0325 | 396091 | 0.04131219 | CS |
| 4 | -0.0045 | -10.843373494 | 0.0415 | 0.053 | 0.031 | 362755 | 0.04253121 | CS |
| 12 | -0.053 | -58.8888888889 | 0.09 | 0.09 | 0.03 | 251594 | 0.05038072 | CS |
| 26 | -0.05755 | -60.8672659968 | 0.09455 | 0.135 | 0.03 | 224863 | 0.06392731 | CS |
| 52 | -0.058 | -61.0526315789 | 0.095 | 0.228 | 0.03 | 228939 | 0.09653214 | CS |
| 156 | -1.223 | -97.0634920635 | 1.26 | 1.63 | 0.03 | 192183 | 0.38793171 | CS |
| 260 | -1.693 | -97.8612716763 | 1.73 | 7.42 | 0.03 | 258302 | 2.11342626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.037 | -5.0E-5 | -0.13 | 0.042 | 0.0451 | 0.0325 | 643047 |
| 1732573560 | 0.03705 | -0.00295 | -7.38 | 0.035 | 0.0444 | 0.035 | 438603 |
| 1732314000 | 0.04 | -0.0022 | -5.21 | 0.0423 | 0.0426 | 0.0375 | 462487 |
| 1732227900 | 0.0422 | -0.0012 | -2.76 | 0.041 | 0.0465 | 0.041 | 407865 |
| 1732141740 | 0.0434 | -0.0016 | -3.56 | 0.0444 | 0.04864 | 0.041 | 251214 |
| 1732054800 | 0.045 | -0.001 | -2.17 | 0.044 | 0.05 | 0.0434999 | 425284 |
| 1731968640 | 0.046 | 0.0031 | 7.23 | 0.0458 | 0.0509999 | 0.04 | 390141 |
| 1731709260 | 0.0429 | -0.0048 | -10.06 | 0.0417999 | 0.05 | 0.0413 | 237983 |
| 1731622800 | 0.0477 | 0.0012 | 2.58 | 0.053 | 0.053 | 0.037 | 524094 |
| 1731536760 | 0.0465 | 0.0095 | 25.68 | 0.036 | 0.047 | 0.0316 | 894433 |
| 1731450480 | 0.037 | -0.00375 | -9.20 | 0.036 | 0.0434999 | 0.036 | 124054 |
| 1731363600 | 0.04075 | 0.00135 | 3.43 | 0.0465 | 0.0465 | 0.0351 | 375585 |
| 1731104400 | 0.0394 | 0.0014 | 3.68 | 0.031 | 0.0434999 | 0.031 | 203265 |
| 1731018540 | 0.038 | -0.003575 | -8.60 | 0.03705 | 0.04185 | 0.037 | 177159 |
| 1730931600 | 0.041575 | 0.001895 | 4.78 | 0.0465 | 0.0465 | 0.038 | 174893 |
| 1730845680 | 0.03968 | -0.00242 | -5.75 | 0.0400999 | 0.0434999 | 0.0392 | 338819 |
| 1730759160 | 0.0421 | 0.0001 | 0.24 | 0.042 | 0.045 | 0.04 | 659667 |
| 1730496420 | 0.042 | 0 | 0.00 | 0.0408 | 0.042 | 0.03904 | 301624 |
| 1730409780 | 0.042 | 0.002 | 5.00 | 0.0394 | 0.04225 | 0.03775 | 221569 |
| 1730323500 | 0.04 | -0.0036 | -8.26 | 0.04825 | 0.04825 | 0.038 | 414369 |
| 1730237280 | 0.0436 | -0.00161 | -3.56 | 0.0415 | 0.0463999 | 0.0415 | 236996 |
| 1730150880 | 0.04521 | -0.00079 | -1.72 | 0.0441 | 0.0463999 | 0.04235 | 61872 |
| 1729891500 | 0.046 | -0.0004 | -0.86 | 0.045 | 0.046 | 0.04 | 98123 |
| 1729805160 | 0.0463999 | 0.0013999 | 3.11 | 0.045 | 0.0475 | 0.0406 | 282493 |
| 1729718940 | 0.045 | -0.0028 | -5.86 | 0.05 | 0.0501 | 0.045 | 67686 |
| 1729632300 | 0.0478 | -0.0072 | -13.09 | 0.056 | 0.056 | 0.045 | 382650 |
| 1729545600 | 0.055 | -0.001 | -1.79 | 0.056 | 0.056 | 0.0465 | 371392 |
| 1729286400 | 0.056 | 0.0042 | 8.11 | 0.05 | 0.056 | 0.045 | 278191 |
| 1729200000 | 0.0518 | -0.0036 | -6.50 | 0.0576 | 0.0576 | 0.0475 | 99897 |
| 1729113960 | 0.0554 | 0.0063151 | 12.87 | 0.0429999 | 0.0576 | 0.0429999 | 252134 |
| 1729027680 | 0.0490849 | -0.003815 | -7.21 | 0.04275 | 0.05785 | 0.0425 | 252951 |
| 1728941220 | 0.0529 | 0.0005 | 0.95 | 0.0422 | 0.055 | 0.0422 | 88130 |
| 1728681900 | 0.0524 | -0.00368 | -6.56 | 0.05 | 0.059 | 0.05 | 674094 |
| 1728595560 | 0.05608 | -0.00012 | -0.21 | 0.055 | 0.0596 | 0.0497999 | 413019 |
| 1728508800 | 0.0562 | 0.0017 | 3.12 | 0.0509999 | 0.0562 | 0.05 | 77788 |
| 1728422580 | 0.0545 | -0.00493 | -8.30 | 0.0563 | 0.06 | 0.05 | 83614 |
| 1728336000 | 0.05943 | -0.00367 | -5.82 | 0.03 | 0.062 | 0.03 | 208395 |
| 1728077220 | 0.0631 | -0.0037 | -5.54 | 0.0579 | 0.067 | 0.0579 | 37114 |
| 1727990760 | 0.0668 | 0.002525 | 3.93 | 0.0561 | 0.0668 | 0.055 | 278685 |
| 1727904000 | 0.064275 | 0.001275 | 2.02 | 0.0646 | 0.067 | 0.05787 | 195323 |
| 1727818140 | 0.063 | 0.0006 | 0.96 | 0.062 | 0.0709 | 0.062 | 89396 |
| 1727731380 | 0.0624 | -0.000665 | -1.05 | 0.06395 | 0.0716 | 0.06205 | 77535 |
| 1727472000 | 0.063065 | 0.007165 | 12.82 | 0.062 | 0.069 | 0.058 | 131476 |
| 1727386200 | 0.0559 | 0.0033 | 6.27 | 0.0524 | 0.057 | 0.05 | 445252 |
| 1727299200 | 0.0526 | -0.0028 | -5.05 | 0.0532 | 0.0553 | 0.0509999 | 79401 |
| 1727212800 | 0.0554 | 0.0022 | 4.14 | 0.05 | 0.0582 | 0.05 | 100422 |
| 1727126940 | 0.0532 | -0.0049 | -8.43 | 0.05305 | 0.058104 | 0.052 | 197984 |
| 1726867200 | 0.0581 | 0.0024 | 4.31 | 0.052 | 0.0604 | 0.052 | 32065 |
| 1726781220 | 0.0557 | -0.005315 | -8.71 | 0.06 | 0.0635 | 0.053 | 522805 |
| 1726694460 | 0.061015 | 0.000915 | 1.52 | 0.073 | 0.073 | 0.06 | 35179 |
| 1726608240 | 0.0601 | -0.0054 | -8.24 | 0.0638 | 0.067 | 0.06 | 497169 |
| 1726521720 | 0.0655 | 0.0026 | 4.13 | 0.0535 | 0.0675 | 0.0535 | 232128 |
| 1726262940 | 0.0629 | -0.00471 | -6.97 | 0.0558 | 0.072 | 0.0558 | 180404 |
| 1726176540 | 0.06761 | -0.00174 | -2.51 | 0.065 | 0.06815 | 0.061 | 265449 |
| 1726090140 | 0.06935 | 0.00735 | 11.85 | 0.062 | 0.06935 | 0.062 | 87009 |
| 1726003500 | 0.062 | -0.0094 | -13.17 | 0.0803 | 0.0803 | 0.061321 | 114527 |
| 1725917160 | 0.0714 | 0.0036 | 5.31 | 0.07 | 0.0714 | 0.0625 | 77927 |
| 1725658020 | 0.0678 | -0.0093 | -12.06 | 0.07635 | 0.07635 | 0.066 | 114026 |
| 1725571440 | 0.0771 | 0.0007 | 0.92 | 0.07604 | 0.08465 | 0.075 | 125708 |
| 1725485040 | 0.0764 | 0.0043 | 5.96 | 0.063 | 0.0785 | 0.063 | 104893 |
| 1725398880 | 0.0721 | -0.0052 | -6.73 | 0.09 | 0.09 | 0.0622 | 126223 |
| 1725053340 | 0.0772999 | 0.0022999 | 3.07 | 0.07 | 0.09 | 0.0663 | 131398 |
| 1724966400 | 0.075 | -0.008 | -9.64 | 0.08 | 0.084 | 0.0685 | 385978 |
| 1724880360 | 0.083 | -0.00348 | -4.02 | 0.0999 | 0.1 | 0.08295 | 23497 |
| 1724794080 | 0.08648 | -0.00302 | -3.37 | 0.0859999 | 0.0932 | 0.0731 | 103418 |
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
