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 | 0 | 0.075 | 0.085 | 0.06 | 79649 | 0.07035334 | CS |
| 4 | -0.025 | -25 | 0.1 | 0.109 | 0.06 | 99119 | 0.07977801 | CS |
| 12 | 0.0262 | 53.6885245902 | 0.0488 | 0.1531 | 0.03 | 102630 | 0.07835521 | CS |
| 26 | 0.0748 | 37400 | 0.0002 | 0.1531 | 0.0002 | 72455 | 0.06299422 | CS |
| 52 | 0.0749 | 74900 | 0.0001 | 0.1531 | 0.0001 | 67954 | 0.06013809 | CS |
| 156 | 0.0749 | 74900 | 0.0001 | 0.1531 | 0.0001 | 67954 | 0.06013809 | CS |
| 260 | 0.0749 | 74900 | 0.0001 | 0.1531 | 0.0001 | 67954 | 0.06013809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.07 | 0 | 0.00 | 0.07 | 0.079 | 0.06 | 41940 |
| 1732573560 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.075 | 0.0621 | 114239 |
| 1732314000 | 0.0709999 | 0.0009999 | 1.43 | 0.07 | 0.084 | 0.07 | 129254 |
| 1732227900 | 0.07 | -0.0002 | -0.28 | 0.07 | 0.083 | 0.0621 | 57627 |
| 1732141740 | 0.0702 | -0.0048 | -6.40 | 0.075 | 0.085 | 0.0701 | 57316 |
| 1732054800 | 0.075 | -0.00485 | -6.07 | 0.075 | 0.085 | 0.075 | 32033 |
| 1731968640 | 0.07985 | -0.00515 | -6.06 | 0.09 | 0.09 | 0.07 | 58881 |
| 1731709260 | 0.085 | -0.014 | -14.14 | 0.08 | 0.096 | 0.075 | 293815 |
| 1731622800 | 0.099 | 0.033 | 50.00 | 0.066 | 0.099 | 0.065 | 331364 |
| 1731536760 | 0.066 | 0.0058 | 9.63 | 0.066 | 0.0825 | 0.066 | 126554 |
| 1731450480 | 0.0602 | -0.0179 | -22.92 | 0.075 | 0.099 | 0.06 | 115065 |
| 1731363600 | 0.0781 | 0.0071001 | 10.00 | 0.06 | 0.1 | 0.06 | 101837 |
| 1731104400 | 0.0709999 | 0.0109999 | 18.33 | 0.0753 | 0.079 | 0.06 | 48074 |
| 1731018540 | 0.06 | -0.01 | -14.29 | 0.089 | 0.089 | 0.06 | 72960 |
| 1730931600 | 0.07 | -0.008 | -10.26 | 0.078 | 0.089 | 0.07 | 38154 |
| 1730845680 | 0.078 | 0.008 | 11.43 | 0.07 | 0.09 | 0.06 | 33718 |
| 1730759160 | 0.07 | -0.015 | -17.65 | 0.0855 | 0.0912 | 0.07 | 49115 |
| 1730496420 | 0.085 | -0.0062 | -6.80 | 0.0912 | 0.0912 | 0.085 | 82320 |
| 1730409780 | 0.0912 | -0.00355 | -3.75 | 0.1 | 0.109 | 0.085 | 136314 |
| 1730323500 | 0.09475 | 0.0087501 | 10.17 | 0.1 | 0.1 | 0.085 | 63924 |
| 1730237280 | 0.0859999 | 0.0009999 | 1.18 | 0.0851 | 0.109 | 0.083 | 70715 |
| 1730150880 | 0.085 | -0.015 | -15.00 | 0.0859999 | 0.1 | 0.0709999 | 53222 |
| 1729891500 | 0.1 | 0.015 | 17.65 | 0.085 | 0.115 | 0.085 | 49032 |
| 1729805160 | 0.085 | -0.02825 | -24.94 | 0.1015 | 0.1449 | 0.0709999 | 368518 |
| 1729718940 | 0.11325 | -0.0213 | -15.83 | 0.1311 | 0.1531 | 0.1015 | 501101 |
| 1729632300 | 0.13455 | 0.00265 | 2.01 | 0.13 | 0.1391 | 0.1201 | 236492 |
| 1729545600 | 0.1319 | 0.0219 | 19.91 | 0.1098 | 0.135 | 0.10935 | 278449 |
| 1729286400 | 0.11 | 0.019 | 20.88 | 0.08 | 0.11 | 0.08 | 239547 |
| 1729200000 | 0.091 | 0.006 | 7.06 | 0.1 | 0.1 | 0.08 | 190512 |
| 1729113960 | 0.085 | 0.0135001 | 18.88 | 0.0714999 | 0.09 | 0.0714999 | 156124 |
| 1729027680 | 0.0714999 | 0.0164999 | 30.00 | 0.055 | 0.085 | 0.055 | 328130 |
| 1728941220 | 0.055 | 0.0074 | 15.55 | 0.0476 | 0.075 | 0.0467 | 305679 |
| 1728681900 | 0.0476 | 0.0009 | 1.93 | 0.0467 | 0.055345 | 0.0467 | 20140 |
| 1728595560 | 0.0467 | 0.0015 | 3.32 | 0.045 | 0.058595 | 0.045 | 120214 |
| 1728508800 | 0.0452 | -0.00214 | -4.52 | 0.05 | 0.05 | 0.045 | 38878 |
| 1728422580 | 0.04734 | 0.0043401 | 10.09 | 0.0429999 | 0.0497999 | 0.0423 | 11769 |
| 1728336000 | 0.0429999 | 0.0006999 | 1.65 | 0.0423 | 0.0463999 | 0.0423 | 54488 |
| 1728077220 | 0.0423 | 0.0043 | 11.32 | 0.042 | 0.05 | 0.04 | 90813 |
| 1727990760 | 0.038 | -0.0005 | -1.30 | 0.04 | 0.05 | 0.0375 | 157077 |
| 1727904000 | 0.0385 | -0.0015 | -3.75 | 0.045 | 0.045 | 0.0385 | 71246 |
| 1727818140 | 0.04 | 0.005 | 14.29 | 0.035 | 0.05 | 0.035 | 53618 |
| 1727731380 | 0.035 | -0.0025 | -6.67 | 0.0375 | 0.05 | 0.035 | 27273 |
| 1727472000 | 0.0375 | 0 | 0.00 | 0.035 | 0.0578 | 0.03 | 139224 |
| 1727386200 | 0.0375 | -0.0005 | -1.32 | 0.038 | 0.045 | 0.03 | 67543 |
| 1727299200 | 0.038 | 0.0005 | 1.33 | 0.038 | 0.0413 | 0.0375 | 10850 |
| 1727212800 | 0.0375 | -0.002 | -5.06 | 0.035 | 0.0432499 | 0.035 | 78083 |
| 1727126940 | 0.0395 | 0.0065 | 19.70 | 0.034 | 0.045 | 0.03 | 104746 |
| 1726867200 | 0.033 | -0.0032 | -8.84 | 0.0362 | 0.045 | 0.033 | 71679 |
| 1726781220 | 0.0362 | -0.0019 | -4.99 | 0.04 | 0.04 | 0.0362 | 23088 |
| 1726694460 | 0.0381 | 0.0031 | 8.86 | 0.035 | 0.04 | 0.035 | 60622 |
| 1726608240 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 30498 |
| 1726521720 | 0.035 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 7459 |
| 1726262940 | 0.035 | -0.0038 | -9.79 | 0.0354999 | 0.0415 | 0.03 | 6118 |
| 1726176540 | 0.0388 | 0.0018 | 4.86 | 0.035 | 0.0425 | 0.035 | 21240 |
| 1726090140 | 0.037 | 0.002 | 5.71 | 0.036 | 0.04475 | 0.036 | 6123 |
| 1726003500 | 0.035 | -0.008 | -18.60 | 0.036 | 0.0425 | 0.033 | 69334 |
| 1725917160 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.035 | 15617 |
| 1725658020 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 7296 |
| 1725571440 | 0.04 | -0.0041 | -9.30 | 0.0441 | 0.0509999 | 0.04 | 17812 |
| 1725485040 | 0.0441 | 0 | 0.00 | 0.0488 | 0.05021 | 0.0441 | 15051 |
| 1725398880 | 0.0441 | -0.0034 | -7.16 | 0.0441 | 0.05021 | 0.0441 | 28064 |
| 1725053340 | 0.0475 | 0.0016 | 3.49 | 0.0475 | 0.0578 | 0.047 | 30418 |
| 1724966400 | 0.0459 | -0.0011 | -2.34 | 0.045 | 0.06 | 0.0429999 | 222295 |
| 1724880360 | 0.047 | 0.0015 | 3.30 | 0.05 | 0.05 | 0.041 | 22690 |
| 1724794080 | 0.0455 | -0.002 | -4.21 | 0.0475 | 0.05 | 0.04 | 18412 |
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
