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 | -0.01 | -1.23456790123 | 0.81 | 0.81 | 0.7759 | 7227 | 0.79823625 | CS |
| 4 | -0.24 | -23.0769230769 | 1.04 | 1.04 | 0.76 | 14669 | 0.85772835 | CS |
| 12 | -0.22 | -21.568627451 | 1.02 | 1.1 | 0.76 | 26349 | 0.97679951 | CS |
| 26 | -0.18 | -18.3673469388 | 0.98 | 1.11 | 0.71 | 21751 | 0.92366159 | CS |
| 52 | -0.42 | -34.4262295082 | 1.22 | 1.29 | 0.71 | 18014 | 0.95514397 | CS |
| 156 | -0.6354 | -44.2664065766 | 1.4354 | 2.1 | 0.526 | 11978 | 1.04649747 | CS |
| 260 | 0.57 | 247.826086957 | 0.23 | 3.8 | 0.2026 | 18746 | 1.57038322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732746540 | 0.8 | -0.00345 | -0.43 | 0.8 | 0.8 | 0.8 | 6350 |
| 1732660140 | 0.80345 | 0.02345 | 3.01 | 0.78 | 0.806 | 0.7759 | 11444 |
| 1732573560 | 0.78 | -0.0419 | -5.10 | 0.81 | 0.81 | 0.78 | 3886 |
| 1732314000 | 0.8219 | 0.02025 | 2.53 | 0.8053 | 0.8219 | 0.8053 | 1613 |
| 1732227900 | 0.80165 | 0.00365 | 0.46 | 0.76 | 0.8119 | 0.76 | 18600 |
| 1732141740 | 0.798 | -0.02151 | -2.62 | 0.79 | 0.8025 | 0.7766 | 32699 |
| 1732054800 | 0.81951 | 0.01951 | 2.44 | 0.809 | 0.8199999 | 0.795 | 19786 |
| 1731968640 | 0.8 | -0.0235 | -2.85 | 0.82765 | 0.82765 | 0.8 | 11098 |
| 1731709260 | 0.8235 | 0.02645 | 3.32 | 0.8359 | 0.8359 | 0.8 | 2185 |
| 1731622800 | 0.79705 | -0.01295 | -1.60 | 0.8199999 | 0.8199999 | 0.79362 | 5250 |
| 1731536760 | 0.81 | -0.0187 | -2.26 | 0.81 | 0.8692 | 0.8 | 30245 |
| 1731450480 | 0.8287 | -0.0533 | -6.04 | 0.8602 | 0.8602 | 0.8149999 | 13101 |
| 1731363600 | 0.882 | -0.058 | -6.17 | 0.9301 | 0.9301 | 0.8 | 39511 |
| 1731104400 | 0.94 | -0.01638 | -1.71 | 0.956 | 0.956 | 0.94 | 23345 |
| 1731018540 | 0.95638 | 0.01618 | 1.72 | 0.94 | 0.95638 | 0.94 | 387 |
| 1730931600 | 0.9402 | -0.0598 | -5.98 | 0.96 | 1 | 0.9402 | 21672 |
| 1730845680 | 1 | 0 | 0.00 | 1.02 | 1.02 | 1 | 800 |
| 1730759160 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 22062 |
| 1730496420 | 1.04 | 0.07 | 6.67 | 0.9735 | 1.04 | 0.97 | 13927 |
| 1730409780 | 0.975 | -0.045 | -4.41 | 1.02 | 1.02 | 0.9605 | 7865 |
| 1730323500 | 1.02 | -0.01 | -1.11 | 1.0299 | 1.03 | 1.01 | 12004 |
| 1730237280 | 1.0315 | -0.03 | -2.69 | 1.04 | 1.04 | 1.02 | 9999 |
| 1730150880 | 1.06 | -0 | -0.28 | 1.07 | 1.08 | 1.05 | 18138 |
| 1729891500 | 1.063 | 0.02 | 2.21 | 1.05 | 1.07 | 1.04 | 39690 |
| 1729805160 | 1.04 | 0.05 | 4.66 | 1.0125 | 1.04 | 1.0125 | 15630 |
| 1729718940 | 0.99365 | -0.00715 | -0.71 | 0.9915 | 1 | 0.985 | 33769 |
| 1729632300 | 1.0008 | 0.02 | 1.60 | 1 | 1.0008 | 0.98475 | 34922 |
| 1729545600 | 0.985 | -0.0026 | -0.26 | 1 | 1.01 | 0.9655 | 71537 |
| 1729286400 | 0.9876 | 0.0501 | 5.34 | 0.9449 | 0.9876 | 0.9375 | 6500 |
| 1729200000 | 0.9375 | -0.0134 | -1.41 | 0.94005 | 0.945 | 0.9375 | 6251 |
| 1729113960 | 0.9509 | 0.0429 | 4.72 | 1.07 | 1.07 | 0.9296 | 8588 |
| 1729027680 | 0.908 | -0.0349 | -3.70 | 0.9238 | 0.9314 | 0.908 | 9526 |
| 1728941220 | 0.9429 | -0.007 | -0.74 | 1 | 1 | 0.88005 | 40725 |
| 1728681900 | 0.9499 | 0.0299 | 3.25 | 0.92 | 1 | 0.92 | 47569 |
| 1728595560 | 0.92 | 0 | 0.00 | 0.954 | 0.954 | 0.92 | 14075 |
| 1728508800 | 0.92 | -0.028 | -2.95 | 0.92 | 0.9775 | 0.915 | 6963 |
| 1728422580 | 0.948 | -0.0017 | -0.18 | 0.93 | 0.96 | 0.9157 | 14125 |
| 1728336000 | 0.9497 | -0.02358 | -2.42 | 0.9497 | 0.9497 | 0.9497 | 513 |
| 1728077220 | 0.97328 | -0.00672 | -0.69 | 0.99 | 1 | 0.9594 | 56770 |
| 1727990760 | 0.98 | 0.0348 | 3.68 | 0.9577 | 0.98164 | 0.9577 | 14410 |
| 1727904000 | 0.9452 | 0.0129 | 1.38 | 0.945 | 0.9479 | 0.945 | 6100 |
| 1727818140 | 0.9323 | -0.0179 | -1.88 | 0.966 | 0.968635 | 0.9323 | 18871 |
| 1727731380 | 0.9502 | -0.06146 | -6.08 | 1.01 | 1.01 | 0.9467 | 47354 |
| 1727472000 | 1.01166 | 0 | 0.16 | 1.02 | 1.04 | 1.01166 | 9900 |
| 1727386200 | 1.01 | 0 | 0.00 | 0.9595 | 1.025 | 0.9595 | 29718 |
| 1727299200 | 1.01 | -0.04 | -3.81 | 1 | 1.0169999 | 0.99 | 32485 |
| 1727212800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0049999 | 51952 |
| 1727126940 | 1.05 | 0.03 | 2.59 | 1.03 | 1.08 | 1.03 | 53423 |
| 1726867200 | 1.0235 | 0.06 | 6.61 | 0.9645 | 1.03 | 0.9645 | 44263 |
| 1726781220 | 0.96 | -0.04 | -4.00 | 1.03 | 1.03 | 0.956 | 89416 |
| 1726694460 | 1 | -0.06 | -5.66 | 1.033 | 1.033 | 0.98789 | 21158 |
| 1726608240 | 1.06 | 0.03 | 2.78 | 1.069507 | 1.1 | 1.03 | 50522 |
| 1726521720 | 1.0313 | 0.01 | 1.11 | 1.03 | 1.0935 | 1.03 | 190430 |
| 1726262940 | 1.02 | 0.01 | 0.69 | 1.02 | 1.0215 | 0.99 | 9996 |
| 1726176540 | 1.0129999 | 0.02 | 2.37 | 0.99 | 1.02 | 0.99 | 57079 |
| 1726090140 | 0.9895 | -0.0005 | -0.05 | 0.9298 | 0.99 | 0.879615 | 8650 |
| 1726003500 | 0.99 | -0.005 | -0.50 | 0.99 | 0.99 | 0.97336 | 16160 |
| 1725917160 | 0.995 | 0.0304 | 3.15 | 1.02 | 1.02 | 0.984 | 43250 |
| 1725658020 | 0.9646 | 0.1646 | 20.58 | 0.8 | 0.9666 | 0.8 | 19325 |
| 1725571440 | 0.8 | 0.0168 | 2.15 | 0.79745 | 0.8 | 0.792027 | 7591 |
| 1725485040 | 0.7832 | 0.0032 | 0.41 | 0.7832 | 0.7988 | 0.7832 | 1025 |
| 1725398880 | 0.78 | -0.0329 | -4.05 | 0.7867499 | 0.8133 | 0.7776999 | 20972 |
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
