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 | 0.003075 | 2.47883917775 | 0.12405 | 0.13405 | 0.1156 | 23166 | 0.126567 | CS |
| 4 | -0.041875 | -24.7781065089 | 0.169 | 0.169 | 0.1156 | 29105 | 0.12874075 | CS |
| 12 | 0.038225 | 42.9977502812 | 0.0889 | 0.169 | 0.07815 | 63949 | 0.12324122 | CS |
| 26 | -0.007525 | -5.58856294096 | 0.13465 | 0.169 | 0.07815 | 54357 | 0.1156552 | CS |
| 52 | 0.034125 | 36.6935483871 | 0.093 | 0.169 | 0.07815 | 45950 | 0.11605957 | CS |
| 156 | -0.013375 | -9.51957295374 | 0.1405 | 0.169 | 0.06325 | 31901 | 0.11113696 | CS |
| 260 | -0.013375 | -9.51957295374 | 0.1405 | 0.169 | 0.06325 | 31901 | 0.11113696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.1271249 | 0 | 0.00 | 0.1271249 | 0.1271249 | 0.1271249 | 0 |
| 1732746540 | 0.1271249 | -0.001675 | -1.30 | 0.12955 | 0.1325 | 0.1271249 | 14000 |
| 1732660140 | 0.1288 | 0.0085 | 7.07 | 0.1329 | 0.13405 | 0.1288 | 40000 |
| 1732573560 | 0.1203 | -0.0039 | -3.14 | 0.12405 | 0.12405 | 0.1156 | 15499 |
| 1732314000 | 0.1242 | 0.0061 | 5.17 | 0.1243 | 0.1243 | 0.1242 | 4000 |
| 1732227900 | 0.1181 | -0.0179 | -13.16 | 0.1281 | 0.1334 | 0.1181 | 108000 |
| 1732141740 | 0.136 | -0.0193 | -12.43 | 0.136 | 0.136 | 0.136 | 2500 |
| 1732054800 | 0.1553 | 0.0131 | 9.21 | 0.15 | 0.1553 | 0.1435 | 44000 |
| 1731968640 | 0.1422 | 0.0202 | 16.56 | 0.1276 | 0.1422 | 0.1276 | 18000 |
| 1731709260 | 0.122 | -0.0012 | -0.97 | 0.125 | 0.13425 | 0.122 | 26435 |
| 1731622800 | 0.1232 | -0.0083 | -6.31 | 0.1346 | 0.1364 | 0.11775 | 55100 |
| 1731536760 | 0.1315 | -0.0077 | -5.53 | 0.1241 | 0.13675 | 0.1232 | 40000 |
| 1731450000 | 0.1392 | 0 | 0.00 | 0.1392 | 0.1392 | 0.1392 | 0 |
| 1731363600 | 0.1392 | -0.0298 | -17.63 | 0.1408 | 0.1408 | 0.1392 | 5820 |
| 1731104880 | 0.169 | 0 | 0.00 | 0.169 | 0.169 | 0.169 | 0 |
| 1731018480 | 0.169 | 0 | 0.00 | 0.169 | 0.169 | 0.169 | 0 |
| 1730932080 | 0.169 | 0 | 0.00 | 0.169 | 0.169 | 0.169 | 0 |
| 1730845680 | 0.169 | 0.01058 | 6.68 | 0.169 | 0.169 | 0.169 | 5009 |
| 1730755620 | 0.15842 | 0 | 0.00 | 0.15842 | 0.15842 | 0.15842 | 0 |
| 1730496420 | 0.15842 | 0.01502 | 10.47 | 0.15842 | 0.15842 | 0.15842 | 800 |
| 1730409900 | 0.1434 | 0 | 0.00 | 0.1434 | 0.1434 | 0.1434 | 0 |
| 1730323500 | 0.1434 | -0.0034 | -2.32 | 0.1434 | 0.1434 | 0.1434 | 6380 |
| 1730237280 | 0.1468 | -0.0144 | -8.93 | 0.1468 | 0.1468 | 0.1468 | 2000 |
| 1730150700 | 0.1612 | 0 | 0.00 | 0.1612 | 0.1612 | 0.1612 | 0 |
| 1729891500 | 0.1612 | 0.0136 | 9.21 | 0.1612 | 0.1612 | 0.1612 | 500 |
| 1729805160 | 0.1476 | -5.0E-5 | -0.03 | 0.1429999 | 0.1476 | 0.1421 | 4800 |
| 1729718940 | 0.14765 | -0.00335 | -2.22 | 0.14765 | 0.14765 | 0.14765 | 3200 |
| 1729632000 | 0.151 | 0 | 0.00 | 0.151 | 0.151 | 0.151 | 0 |
| 1729545600 | 0.151 | 0.0048 | 3.28 | 0.151 | 0.151 | 0.151 | 5075 |
| 1729286760 | 0.1462 | 0 | 0.00 | 0.1462 | 0.1462 | 0.1462 | 0 |
| 1729200360 | 0.1462 | 0 | 0.00 | 0.1462 | 0.1462 | 0.1462 | 0 |
| 1729113960 | 0.1462 | -0.0034 | -2.27 | 0.145 | 0.1462 | 0.145 | 5300 |
| 1729027680 | 0.1496 | 0.0306 | 25.71 | 0.1346999 | 0.1496 | 0.1346999 | 8500 |
| 1728941220 | 0.119 | -0.0203 | -14.57 | 0.134 | 0.134 | 0.119 | 7500 |
| 1728682020 | 0.1393 | 0 | 0.00 | 0.1393 | 0.1393 | 0.1393 | 0 |
| 1728595620 | 0.1393 | 0 | 0.00 | 0.1393 | 0.1393 | 0.1393 | 0 |
| 1728509220 | 0.1393 | 0 | 0.00 | 0.1393 | 0.1393 | 0.1393 | 0 |
| 1728422820 | 0.1393 | 0 | 0.00 | 0.1393 | 0.1393 | 0.1393 | 0 |
| 1728336420 | 0.1393 | 0 | 0.00 | 0.1393 | 0.1393 | 0.1393 | 0 |
| 1728077220 | 0.1393 | -0.0048 | -3.33 | 0.1393 | 0.1393 | 0.1393 | 10000 |
| 1727990760 | 0.1441 | 0.0062 | 4.50 | 0.1376 | 0.1441 | 0.1376 | 26000 |
| 1727904000 | 0.1379 | -0.0068 | -4.70 | 0.1435 | 0.1435 | 0.1379 | 20000 |
| 1727818140 | 0.1447 | 0.0101 | 7.50 | 0.1364 | 0.1447 | 0.1356 | 165800 |
| 1727731380 | 0.1346 | 0.0042001 | 3.22 | 0.135611 | 0.1364 | 0.1248 | 317500 |
| 1727472000 | 0.1303999 | -0.0006 | -0.46 | 0.13259 | 0.1351999 | 0.119 | 101159 |
| 1727386200 | 0.131 | 0.0201 | 18.12 | 0.114 | 0.14 | 0.114 | 833060 |
| 1727299200 | 0.1109 | -0.00165 | -1.47 | 0.1108 | 0.1109 | 0.1108 | 33000 |
| 1727212800 | 0.11255 | 0.00705 | 6.68 | 0.1073 | 0.11255 | 0.10295 | 181800 |
| 1727126940 | 0.1055 | 0.0243 | 29.93 | 0.0982 | 0.10565 | 0.09721 | 73240 |
| 1726867200 | 0.0812 | 0.0021791 | 2.76 | 0.0812 | 0.0812 | 0.0812 | 5000 |
| 1726780860 | 0.0790209 | 0 | 0.00 | 0.0790209 | 0.0790209 | 0.0790209 | 0 |
| 1726694460 | 0.0790209 | -0.007929 | -9.12 | 0.0789 | 0.0791 | 0.07815 | 36000 |
| 1726608120 | 0.08695 | 0 | 0.00 | 0.08695 | 0.08695 | 0.08695 | 0 |
| 1726521720 | 0.08695 | 0.00295 | 3.51 | 0.084 | 0.08695 | 0.08 | 62500 |
| 1726262940 | 0.084 | -0.0019 | -2.21 | 0.084 | 0.084 | 0.08 | 253500 |
| 1726176540 | 0.0859 | 0.0039 | 4.76 | 0.0859 | 0.0859 | 0.0859 | 5000 |
| 1726090140 | 0.082 | -0.0069 | -7.76 | 0.082 | 0.082 | 0.082 | 5000 |
| 1726003500 | 0.0889 | 0.005979 | 7.21 | 0.0889 | 0.0889 | 0.0889 | 7000 |
| 1725917220 | 0.082921 | 0 | 0.00 | 0.082921 | 0.082921 | 0.082921 | 0 |
| 1725658020 | 0.082921 | -0.010079 | -10.84 | 0.082921 | 0.082921 | 0.082921 | 7000 |
| 1725571440 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1725485040 | 0.093 | 0.008 | 9.41 | 0.0853 | 0.093 | 0.0827 | 74000 |
| 1725398880 | 0.085 | -0.0074 | -8.01 | 0.085 | 0.085 | 0.085 | 7000 |
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
