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 | -0.0105 | -18.9189189189 | 0.0555 | 0.0578 | 0.045 | 65733 | 0.05291481 | CS |
| 4 | -0.015 | -25 | 0.06 | 0.0745 | 0.045 | 130107 | 0.05959109 | CS |
| 12 | -0.0022 | -4.66101694915 | 0.0472 | 0.091 | 0.045 | 189932 | 0.06575926 | CS |
| 26 | -0.01575 | -25.9259259259 | 0.06075 | 0.091 | 0.04 | 149649 | 0.06004467 | CS |
| 52 | -0.04915 | -52.2039298991 | 0.09415 | 0.128 | 0.04 | 148366 | 0.06616763 | CS |
| 156 | -0.2138 | -82.6120556414 | 0.2588 | 0.341 | 0.04 | 94765 | 0.12691473 | CS |
| 260 | -0.035 | -43.75 | 0.08 | 0.8 | 0.04 | 121457 | 0.22710763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0529 | 0.0003 | 0.57 | 0.0547 | 0.0578 | 0.05 | 106350 |
| 1732746540 | 0.0526 | -0.00225 | -4.10 | 0.054 | 0.0555 | 0.05185 | 42514 |
| 1732660140 | 0.05485 | 0.00235 | 4.48 | 0.0525 | 0.05485 | 0.0525 | 26500 |
| 1732573560 | 0.0525 | -0.004 | -7.08 | 0.0555 | 0.0555 | 0.0525 | 87568 |
| 1732314000 | 0.0565 | 0.001365 | 2.48 | 0.0565 | 0.0565 | 0.0565 | 25000 |
| 1732227900 | 0.055135 | 0.001935 | 3.64 | 0.0552 | 0.055808 | 0.055135 | 45500 |
| 1732141740 | 0.0532 | -0.0038 | -6.67 | 0.0555 | 0.05765 | 0.0532 | 168794 |
| 1732054800 | 0.057 | -0.0005 | -0.87 | 0.0575 | 0.0575 | 0.0563 | 37100 |
| 1731968640 | 0.0575 | 0.0025 | 4.55 | 0.0583 | 0.0583 | 0.055 | 280750 |
| 1731709260 | 0.055 | -0.005 | -8.33 | 0.0582 | 0.0582 | 0.055 | 25950 |
| 1731622800 | 0.06 | 0 | 0.00 | 0.059 | 0.06 | 0.056 | 324524 |
| 1731536760 | 0.06 | -0.0018 | -2.91 | 0.06245 | 0.06245 | 0.0595 | 55333 |
| 1731450480 | 0.0618 | -0.006 | -8.85 | 0.0611 | 0.0649 | 0.06 | 205660 |
| 1731363600 | 0.0678 | 0 | 0.00 | 0.0678 | 0.0678 | 0.0678 | 0 |
| 1731104400 | 0.0678 | -0.0032 | -4.51 | 0.0745 | 0.0745 | 0.0678 | 142000 |
| 1731018540 | 0.0709999 | 0.0109999 | 18.33 | 0.065 | 0.0709999 | 0.06371 | 25200 |
| 1730931600 | 0.06 | -0.0058 | -8.81 | 0.06215 | 0.065 | 0.06 | 350500 |
| 1730845680 | 0.0658 | 0.0051 | 8.40 | 0.065 | 0.0709999 | 0.065 | 250000 |
| 1730759160 | 0.0607 | -0.0016 | -2.57 | 0.06 | 0.0677 | 0.06 | 142675 |
| 1730496180 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1730409780 | 0.0623 | 0.0013 | 2.13 | 0.0608 | 0.0623 | 0.0608 | 45000 |
| 1730323500 | 0.061 | -0.0074 | -10.82 | 0.062 | 0.062 | 0.06 | 160300 |
| 1730237280 | 0.0684 | 0.0009 | 1.33 | 0.065 | 0.0684 | 0.065 | 34000 |
| 1730150880 | 0.0675 | 0.00055 | 0.82 | 0.06758 | 0.06758 | 0.066505 | 15385 |
| 1729891500 | 0.06695 | 0.00045 | 0.68 | 0.06715 | 0.0703 | 0.06695 | 26786 |
| 1729805160 | 0.0665 | 0.0054 | 8.84 | 0.06585 | 0.069 | 0.063 | 93100 |
| 1729718940 | 0.0611 | -0.0034 | -5.27 | 0.0641 | 0.065 | 0.0611 | 103082 |
| 1729632300 | 0.0645 | -0.0026 | -3.87 | 0.0639 | 0.0703 | 0.0639 | 23550 |
| 1729545600 | 0.0671 | -0.0027 | -3.87 | 0.0703 | 0.0703 | 0.0646999 | 108230 |
| 1729286400 | 0.0698 | 0.0043 | 6.56 | 0.0655 | 0.0703 | 0.063 | 335458 |
| 1729200000 | 0.0655 | 0.00275 | 4.38 | 0.06245 | 0.0673 | 0.06245 | 55142 |
| 1729113960 | 0.06275 | 0.00075 | 1.21 | 0.0629 | 0.0655 | 0.06275 | 41000 |
| 1729027680 | 0.062 | -0.003 | -4.62 | 0.06732 | 0.06732 | 0.06 | 222986 |
| 1728941220 | 0.065 | -0.001 | -1.52 | 0.06965 | 0.0772999 | 0.062 | 32300 |
| 1728681900 | 0.066 | 0.0013001 | 2.01 | 0.0639 | 0.07 | 0.063 | 75457 |
| 1728595560 | 0.0646999 | 0.0006499 | 1.01 | 0.06405 | 0.06775 | 0.06395 | 138000 |
| 1728508800 | 0.06405 | -0.00075 | -1.16 | 0.065 | 0.067 | 0.0621 | 125500 |
| 1728422580 | 0.0648 | 0.0008081 | 1.26 | 0.0638 | 0.0691 | 0.063 | 100500 |
| 1728336000 | 0.0639919 | -0.002158 | -3.26 | 0.0638 | 0.072 | 0.06 | 45350 |
| 1728077220 | 0.06615 | -0.00385 | -5.50 | 0.07021 | 0.07021 | 0.06615 | 106111 |
| 1727990760 | 0.07 | 0.000425 | 0.61 | 0.0704 | 0.0704 | 0.0678 | 21500 |
| 1727904000 | 0.069575 | 0.0014751 | 2.17 | 0.069575 | 0.069575 | 0.069575 | 30000 |
| 1727818140 | 0.0680999 | -0.0051 | -6.97 | 0.081 | 0.081 | 0.06 | 534342 |
| 1727731380 | 0.0732 | 0.0032 | 4.57 | 0.070582 | 0.074 | 0.063 | 434852 |
| 1727472000 | 0.07 | 0 | 0.00 | 0.0819 | 0.0819 | 0.07 | 145845 |
| 1727386200 | 0.07 | -0.0046 | -6.17 | 0.0746 | 0.076 | 0.07 | 226363 |
| 1727299200 | 0.0746 | 0.0021 | 2.90 | 0.07245 | 0.0755 | 0.07245 | 127900 |
| 1727212800 | 0.0725 | -0.002 | -2.68 | 0.0743999 | 0.0745 | 0.07 | 407688 |
| 1727126940 | 0.0745 | 0.0045 | 6.43 | 0.065 | 0.077 | 0.065 | 161905 |
| 1726867200 | 0.07 | -0.0076 | -9.79 | 0.0767 | 0.08 | 0.067 | 353996 |
| 1726781220 | 0.0776 | 0.003632 | 4.91 | 0.0842 | 0.091 | 0.0753 | 518242 |
| 1726694460 | 0.073968 | -0.003532 | -4.56 | 0.0777 | 0.08 | 0.0714999 | 234000 |
| 1726608240 | 0.0775 | 0.00122 | 1.60 | 0.0765 | 0.0819 | 0.068 | 629629 |
| 1726521720 | 0.07628 | 0.01768 | 30.17 | 0.0587 | 0.07628 | 0.058 | 744076 |
| 1726262940 | 0.0586 | 0.0047 | 8.72 | 0.0578 | 0.06 | 0.055113 | 640361 |
| 1726176540 | 0.0539 | 0.0064 | 13.47 | 0.0578 | 0.0578 | 0.0503 | 1195706 |
| 1726090140 | 0.0475 | -0.006 | -11.21 | 0.0537 | 0.0537 | 0.0475 | 8563 |
| 1726003500 | 0.0535 | -0.00445 | -7.68 | 0.0555 | 0.0578 | 0.0535 | 82500 |
| 1725917160 | 0.05795 | 0.00795 | 15.90 | 0.0472 | 0.05795 | 0.0472 | 99510 |
| 1725658020 | 0.05 | -0.0065 | -11.50 | 0.0597 | 0.0597 | 0.05 | 98990 |
| 1725571440 | 0.0565 | 0.00065 | 1.16 | 0.0565 | 0.0565 | 0.0565 | 1000 |
| 1725485040 | 0.05585 | -0.00045 | -0.80 | 0.0568 | 0.0568 | 0.0548 | 109615 |
| 1725398880 | 0.0563 | -0.0028 | -4.74 | 0.062 | 0.062 | 0.054 | 169564 |
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
