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 | -0.001 | -2.15053763441 | 0.0465 | 0.048 | 0.0406 | 120076 | 0.04467364 | CS |
| 4 | -0.0045 | -9 | 0.05 | 0.05 | 0.04 | 201448 | 0.04465359 | CS |
| 12 | -0.004275 | -8.58864892014 | 0.049775 | 0.1799 | 0.0254 | 395024 | 0.06784194 | CS |
| 26 | -0.0015 | -3.1914893617 | 0.047 | 0.1799 | 0.0254 | 240714 | 0.06311286 | CS |
| 52 | -0.0095 | -17.2727272727 | 0.055 | 0.1799 | 0.02075 | 219722 | 0.05475752 | CS |
| 156 | -0.0745 | -62.0833333333 | 0.12 | 0.188 | 0.015 | 152830 | 0.06153558 | CS |
| 260 | -0.0235 | -34.0579710145 | 0.069 | 0.249 | 0.008 | 143701 | 0.06447396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 7265 |
| 1732573560 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.0434999 | 68533 |
| 1732314000 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.042 | 408447 |
| 1732227900 | 0.045 | 0.0044 | 10.84 | 0.045 | 0.048 | 0.0429999 | 71605 |
| 1732141740 | 0.0406 | -0.0034 | -7.73 | 0.0465 | 0.0465 | 0.0406 | 44532 |
| 1732054800 | 0.044 | 0.0034 | 8.37 | 0.048 | 0.048 | 0.041 | 26776 |
| 1731968640 | 0.0406 | -0.0024 | -5.58 | 0.048 | 0.048 | 0.0406 | 40795 |
| 1731709260 | 0.0429999 | 0.0012499 | 2.99 | 0.048 | 0.048 | 0.04175 | 232532 |
| 1731622800 | 0.04175 | -0.00225 | -5.11 | 0.044 | 0.044 | 0.0405 | 116004 |
| 1731536760 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.0406 | 33339 |
| 1731450480 | 0.044 | -0.001 | -2.22 | 0.0429999 | 0.045 | 0.0421 | 141850 |
| 1731363600 | 0.045 | -0.00055 | -1.21 | 0.0441 | 0.0485 | 0.0441 | 46148 |
| 1731104400 | 0.04555 | -0.001085 | -2.33 | 0.0485 | 0.0485 | 0.04505 | 263999 |
| 1731018540 | 0.046635 | 0.000335 | 0.72 | 0.0475 | 0.048 | 0.0458 | 259073 |
| 1730931600 | 0.0463 | -0.0012 | -2.53 | 0.0475 | 0.0492999 | 0.04525 | 597757 |
| 1730845680 | 0.0475 | 0.0065 | 15.85 | 0.042 | 0.0475 | 0.0419 | 415292 |
| 1730759160 | 0.041 | 0 | 0.00 | 0.044 | 0.044 | 0.041 | 142250 |
| 1730496420 | 0.041 | -0.0024 | -5.53 | 0.044 | 0.044 | 0.041 | 277014 |
| 1730409780 | 0.0434 | -0.0029 | -6.26 | 0.0485 | 0.0485 | 0.04 | 610242 |
| 1730323500 | 0.0463 | 0.0011 | 2.43 | 0.05 | 0.05 | 0.045 | 225499 |
| 1730237280 | 0.0452 | -0.0298 | -39.73 | 0.076 | 0.076 | 0.0452 | 1458619 |
| 1730150880 | 0.075 | -0.00305 | -3.91 | 0.0772999 | 0.0772999 | 0.075 | 78042 |
| 1729891500 | 0.07805 | -0.00465 | -5.62 | 0.0862499 | 0.092 | 0.07805 | 139758 |
| 1729805160 | 0.0827 | 0 | 0.00 | 0.0827 | 0.0827 | 0.08135 | 70600 |
| 1729718940 | 0.0827 | -0.0096 | -10.40 | 0.0935 | 0.0935 | 0.075 | 312149 |
| 1729632300 | 0.0922999 | 0.0022999 | 2.56 | 0.0841 | 0.0922999 | 0.082 | 229955 |
| 1729545600 | 0.09 | -0.0048 | -5.06 | 0.0948 | 0.0949 | 0.0841 | 138637 |
| 1729286400 | 0.0948 | 0.0116 | 13.94 | 0.0832 | 0.0948 | 0.081 | 313200 |
| 1729200000 | 0.0832 | -0.0114 | -12.05 | 0.0946 | 0.0947 | 0.082 | 287482 |
| 1729113960 | 0.0946 | 0.002945 | 3.21 | 0.09 | 0.0946 | 0.0869999 | 93427 |
| 1729027680 | 0.091655 | -0.008345 | -8.35 | 0.104 | 0.104 | 0.09035 | 136250 |
| 1728941220 | 0.1 | 0.0101001 | 11.23 | 0.089 | 0.1199 | 0.085 | 1370515 |
| 1728681900 | 0.0898999 | -0.0098 | -9.83 | 0.0998 | 0.107 | 0.0814 | 955626 |
| 1728595560 | 0.0997 | 0.0465 | 87.41 | 0.095 | 0.1799 | 0.0637 | 6293709 |
| 1728508800 | 0.0532 | 0.0142 | 36.41 | 0.0439 | 0.0595 | 0.031 | 2153158 |
| 1728422580 | 0.039 | 0.0058 | 17.47 | 0.03795 | 0.0437 | 0.032 | 34686 |
| 1728336000 | 0.0332 | 0.0012 | 3.75 | 0.033 | 0.0333 | 0.0308 | 181000 |
| 1728077220 | 0.032 | -0.008 | -20.00 | 0.04 | 0.04 | 0.0254 | 1406177 |
| 1727990760 | 0.04 | 0.0029 | 7.82 | 0.037 | 0.04 | 0.03592 | 701374 |
| 1727904000 | 0.0371 | -0.0019 | -4.87 | 0.0395 | 0.0395 | 0.0371 | 63350 |
| 1727818140 | 0.039 | 0.001205 | 3.19 | 0.0399 | 0.0399 | 0.0371 | 144233 |
| 1727731380 | 0.037795 | 0.002795 | 7.99 | 0.035 | 0.037795 | 0.035 | 22900 |
| 1727472000 | 0.035 | -0.004375 | -11.11 | 0.04 | 0.04 | 0.034 | 438734 |
| 1727386200 | 0.039375 | -0.0062 | -13.60 | 0.0466 | 0.0466 | 0.039375 | 309335 |
| 1727299200 | 0.045575 | 0.000375 | 0.83 | 0.0455 | 0.0458 | 0.045 | 113829 |
| 1727212800 | 0.0452 | 0.0002501 | 0.56 | 0.0452 | 0.0452 | 0.0452 | 18816 |
| 1727126940 | 0.0449499 | -0.00095 | -2.07 | 0.0449499 | 0.0449499 | 0.0449499 | 13035 |
| 1726867200 | 0.0459 | -0.0001 | -0.22 | 0.0459 | 0.0459 | 0.045 | 166085 |
| 1726781220 | 0.046 | 0.0008351 | 1.85 | 0.0438 | 0.046 | 0.0438 | 269616 |
| 1726694460 | 0.0451649 | 0.0014149 | 3.23 | 0.0451649 | 0.0451649 | 0.0451649 | 100 |
| 1726608120 | 0.04375 | 0 | 0.00 | 0.04375 | 0.04375 | 0.04375 | 0 |
| 1726521720 | 0.04375 | 0.00215 | 5.17 | 0.04375 | 0.0459 | 0.04375 | 77000 |
| 1726262940 | 0.0416 | -0.001765 | -4.07 | 0.04395 | 0.04395 | 0.0416 | 62519 |
| 1726176540 | 0.043365 | -0.002435 | -5.32 | 0.043365 | 0.043365 | 0.043365 | 12000 |
| 1726090140 | 0.0458 | 0.0003 | 0.66 | 0.0457 | 0.0458 | 0.0457 | 100000 |
| 1726003560 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1725917160 | 0.0455 | 0.0045 | 10.98 | 0.045455 | 0.0461 | 0.04505 | 379780 |
| 1725658020 | 0.041 | -0.008 | -16.33 | 0.0488 | 0.0489 | 0.041 | 231253 |
| 1725571440 | 0.049 | -0.001 | -2.00 | 0.0509999 | 0.0509999 | 0.0486 | 80500 |
| 1725485040 | 0.05 | 0.00105 | 2.15 | 0.049775 | 0.05 | 0.049775 | 25000 |
| 1725398880 | 0.04895 | 0.002712 | 5.87 | 0.05 | 0.05 | 0.04895 | 31500 |
| 1725053340 | 0.046238 | -0.005628 | -10.85 | 0.054 | 0.054 | 0.046238 | 150000 |
| 1724966400 | 0.051866 | 0.001866 | 3.73 | 0.04604 | 0.0519 | 0.04604 | 106900 |
| 1724880360 | 0.05 | 0.0078 | 18.48 | 0.0445 | 0.05 | 0.0445 | 80000 |
| 1724794080 | 0.0422 | -0.0024 | -5.38 | 0.0446 | 0.0446 | 0.042 | 14900 |
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
