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 | 0.00395 | 31.6 | 0.0125 | 0.0189 | 0.0125 | 67082 | 0.01769091 | CS |
| 4 | 0.00495 | 43.0434782609 | 0.0115 | 0.02 | 0.00864 | 135294 | 0.01100619 | CS |
| 12 | 0.00785 | 91.2790697674 | 0.0086 | 0.02 | 0.0033 | 139253 | 0.0094568 | CS |
| 26 | -0.00016 | -0.963275135461 | 0.01661 | 0.0275 | 0.0033 | 168831 | 0.01143223 | CS |
| 52 | -0.04405 | -72.8099173554 | 0.0605 | 0.074 | 0.0033 | 119720 | 0.01788752 | CS |
| 156 | -0.07355 | -81.7222222222 | 0.09 | 0.259 | 0.0033 | 97173 | 0.05282368 | CS |
| 260 | -0.06625 | -80.1088270859 | 0.0827 | 0.33265 | 0.0033 | 91283 | 0.08346601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.01645 | 0.00105 | 6.82 | 0.013 | 0.01645 | 0.013 | 14000 |
| 1732746540 | 0.0154 | -0.0025 | -13.97 | 0.0125 | 0.0158799 | 0.0125 | 30778 |
| 1732660140 | 0.0179 | -0.001 | -5.29 | 0.0189 | 0.0189 | 0.0179 | 182411 |
| 1732573560 | 0.0189 | 0.0054 | 40.00 | 0.0125 | 0.0189 | 0.0125 | 41139 |
| 1732314000 | 0.0135 | 0.0014 | 11.57 | 0.0158 | 0.018 | 0.0135 | 75000 |
| 1732227900 | 0.0121 | -0.00563 | -31.75 | 0.0191999 | 0.0191999 | 0.0121 | 104070 |
| 1732141740 | 0.01773 | 0.00589 | 49.75 | 0.011 | 0.0191999 | 0.011 | 55644 |
| 1732054800 | 0.01184 | 0.0008801 | 8.03 | 0.01184 | 0.01184 | 0.01184 | 5000 |
| 1731968460 | 0.0109599 | 0 | 0.00 | 0.0109599 | 0.0109599 | 0.0109599 | 0 |
| 1731709260 | 0.0109599 | -0.00144 | -11.61 | 0.0109599 | 0.0109599 | 0.0109599 | 1500 |
| 1731622800 | 0.0124 | 0.0024 | 24.00 | 0.0124 | 0.0124 | 0.0124 | 5000 |
| 1731536760 | 0.01 | -0.001095 | -9.87 | 0.01095 | 0.0112 | 0.0095 | 80000 |
| 1731450480 | 0.011095 | 0.000255 | 2.35 | 0.0122 | 0.0122 | 0.01065 | 70000 |
| 1731363600 | 0.01084 | 0.00048 | 4.63 | 0.0095 | 0.0124 | 0.0095 | 28120 |
| 1731104400 | 0.01036 | 0.00171 | 19.77 | 0.0091 | 0.0155 | 0.009 | 643171 |
| 1731018540 | 0.00865 | -0.00515 | -37.32 | 0.0175 | 0.0194 | 0.00864 | 986930 |
| 1730931600 | 0.0138 | -0.002 | -12.66 | 0.0175 | 0.0175 | 0.0111 | 91029 |
| 1730845680 | 0.0158 | 0.0043 | 37.39 | 0.019 | 0.02 | 0.014 | 17500 |
| 1730759160 | 0.0115 | -0.0041 | -26.28 | 0.0115 | 0.0115 | 0.0115 | 4000 |
| 1730496420 | 0.0156 | 0.00125 | 8.71 | 0.0144 | 0.02 | 0.0111 | 62082 |
| 1730409780 | 0.01435 | 0.00307 | 27.22 | 0.0162 | 0.01657 | 0.01155 | 58000 |
| 1730323500 | 0.01128 | 0.00264 | 30.56 | 0.0098 | 0.01128 | 0.008 | 403725 |
| 1730237280 | 0.00864 | 0.000565 | 7.00 | 0.00865 | 0.00865 | 0.00864 | 10600 |
| 1730150880 | 0.008075 | -0.001425 | -15.00 | 0.008 | 0.0098 | 0.008 | 341000 |
| 1729891740 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1729805340 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1729718940 | 0.0095 | 0.0006 | 6.74 | 0.0084499 | 0.0095 | 0.0076 | 536725 |
| 1729632300 | 0.0089 | 0.00265 | 42.40 | 0.0075 | 0.0089 | 0.0075 | 4350 |
| 1729545600 | 0.00625 | 0 | 0.00 | 0.00625 | 0.00625 | 0.00625 | 0 |
| 1729286400 | 0.00625 | 0 | 0.00 | 0.00625 | 0.00625 | 0.00625 | 0 |
| 1729200000 | 0.00625 | -0.00115 | -15.54 | 0.0095 | 0.0095 | 0.006 | 4550 |
| 1729113960 | 0.0074 | 0.0019 | 34.55 | 0.00775 | 0.0095 | 0.006 | 29582 |
| 1729027680 | 0.0055 | -0.00343 | -38.41 | 0.0075 | 0.0097 | 0.0033 | 470550 |
| 1728941100 | 0.00893 | 0 | 0.00 | 0.00893 | 0.00893 | 0.00893 | 0 |
| 1728681900 | 0.00893 | 0.00034 | 3.96 | 0.008 | 0.00893 | 0.006 | 53806 |
| 1728595200 | 0.00859 | 0 | 0.00 | 0.00859 | 0.00859 | 0.00859 | 0 |
| 1728508800 | 0.00859 | 0.00259 | 43.17 | 0.006 | 0.00859 | 0.006 | 20111 |
| 1728422580 | 0.006 | -0.0038 | -38.78 | 0.008775 | 0.008775 | 0.006 | 345 |
| 1728336000 | 0.0098 | 0.0008 | 8.89 | 0.0098 | 0.0098 | 0.0098 | 90000 |
| 1728077220 | 0.009 | 0.0009 | 11.11 | 0.00799 | 0.009 | 0.006 | 187302 |
| 1727990760 | 0.0081 | 0.0001 | 1.25 | 0.008 | 0.0081 | 0.0075 | 25000 |
| 1727904180 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1727817780 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1727731380 | 0.008 | 0.0033 | 70.21 | 0.007 | 0.008 | 0.007 | 93700 |
| 1727472000 | 0.0047 | -0.0031 | -39.74 | 0.0047 | 0.0047 | 0.00455 | 349000 |
| 1727386200 | 0.0078 | -0.0005 | -6.02 | 0.0078 | 0.0083 | 0.0078 | 10390 |
| 1727299200 | 0.0083 | 0.0002 | 2.47 | 0.0083 | 0.0083 | 0.0083 | 100000 |
| 1727212800 | 0.0081 | -0.0017 | -17.35 | 0.0085 | 0.0085 | 0.0081 | 135000 |
| 1727126940 | 0.0098 | 0.001525 | 18.43 | 0.0085 | 0.0098 | 0.008 | 229642 |
| 1726867200 | 0.008275 | 0.002275 | 37.92 | 0.008 | 0.008275 | 0.006 | 382100 |
| 1726781220 | 0.006 | -0.0016 | -21.05 | 0.006 | 0.006 | 0.006 | 500 |
| 1726694520 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1726608120 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1726521720 | 0.0076 | -0.0002 | -2.56 | 0.0076 | 0.0076 | 0.0076 | 195 |
| 1726262760 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1726176360 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1726089960 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1726003560 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1725917160 | 0.0078 | -0.003 | -27.78 | 0.0086 | 0.0095999 | 0.006 | 93566 |
| 1725658020 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 9000 |
| 1725571440 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1725485040 | 0.0108 | 0.00023 | 2.18 | 0.0108 | 0.0108 | 0.0108 | 1000 |
| 1725398880 | 0.01057 | 0.00457 | 76.17 | 0.0081 | 0.01057 | 0.0081 | 327700 |
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
