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 | -0.04 | -30.7692307692 | 0.13 | 0.13 | 0.09 | 12128 | 0.11290266 | CS |
| 4 | 0.015 | 20 | 0.075 | 0.1625 | 0.075 | 43195 | 0.12508518 | CS |
| 12 | 0.0007 | 0.783874580067 | 0.0893 | 0.1625 | 0.0571 | 71613 | 0.0936219 | CS |
| 26 | -0.045 | -33.3333333333 | 0.135 | 0.177 | 0.0571 | 53988 | 0.09886767 | CS |
| 52 | 0.003 | 3.44827586207 | 0.087 | 0.345 | 0.0571 | 40657 | 0.13034417 | CS |
| 156 | -0.7825 | -89.6848137536 | 0.8725 | 1.07 | 0.0357 | 41071 | 0.20942376 | CS |
| 260 | 0.08145 | 952.631578947 | 0.00855 | 2.74 | 0.0055 | 102829 | 0.47703509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.09 | -0.013 | -12.62 | 0.125 | 0.125 | 0.09 | 3042 |
| 1743110880 | 0.103 | -0.0267 | -20.59 | 0.114 | 0.114 | 0.103 | 20640 |
| 1743024540 | 0.1297 | 0.01315 | 11.28 | 0.103 | 0.1297 | 0.103 | 10992 |
| 1742938140 | 0.11655 | 0.00257 | 2.25 | 0.1031 | 0.11655 | 0.1031 | 2600 |
| 1742851200 | 0.11398 | 0.00298 | 2.68 | 0.13 | 0.13 | 0.1092 | 20307 |
| 1742592540 | 0.111 | -0.009 | -7.50 | 0.13 | 0.13 | 0.111 | 6100 |
| 1742505960 | 0.12 | -0.019 | -13.67 | 0.115 | 0.135 | 0.1019999 | 65937 |
| 1742419200 | 0.139 | 0 | 0.00 | 0.123 | 0.139 | 0.123 | 5538 |
| 1742333400 | 0.139 | 0.01682 | 13.77 | 0.131055 | 0.139 | 0.116 | 18835 |
| 1742246400 | 0.12218 | -0.01742 | -12.48 | 0.1397 | 0.1397 | 0.1059 | 13144 |
| 1741987680 | 0.1396 | -0.0004 | -0.29 | 0.1338 | 0.1396 | 0.1338 | 2484 |
| 1741901340 | 0.14 | -0.002 | -1.41 | 0.126 | 0.1417499 | 0.1178 | 20580 |
| 1741814940 | 0.1419999 | 0.0045999 | 3.35 | 0.1463 | 0.15 | 0.1311 | 64997 |
| 1741728480 | 0.1374 | 0.0231 | 20.21 | 0.125 | 0.1625 | 0.12 | 314701 |
| 1741641600 | 0.1143 | 0.0043 | 3.91 | 0.12 | 0.12 | 0.1055 | 27317 |
| 1741386000 | 0.11 | -0.009 | -7.56 | 0.119 | 0.121 | 0.1 | 77240 |
| 1741300140 | 0.119 | 0.034 | 40.00 | 0.1 | 0.12 | 0.09 | 129104 |
| 1741213440 | 0.085 | -0.00375 | -4.23 | 0.09 | 0.09 | 0.085 | 21905 |
| 1741126800 | 0.08875 | -0.00305 | -3.32 | 0.092 | 0.092 | 0.08 | 15225 |
| 1741040760 | 0.0918 | -0.0007 | -0.76 | 0.0867499 | 0.0918 | 0.0867499 | 18152 |
| 1740781260 | 0.0925 | 0.01809 | 24.31 | 0.075 | 0.0925 | 0.075 | 8100 |
| 1740695340 | 0.07441 | -0.01029 | -12.15 | 0.079555 | 0.079555 | 0.07441 | 5125 |
| 1740608400 | 0.0847 | 0.0147 | 21.00 | 0.0811 | 0.0847 | 0.0811 | 4000 |
| 1740522480 | 0.07 | 0.0093 | 15.32 | 0.065 | 0.07 | 0.065 | 19159 |
| 1740435600 | 0.0607 | -0.0093 | -13.29 | 0.079 | 0.079 | 0.0607 | 54459 |
| 1740176400 | 0.07 | -0.0034 | -4.63 | 0.079 | 0.079 | 0.07 | 23590 |
| 1740090480 | 0.0734 | 0.0015 | 2.09 | 0.0689 | 0.079 | 0.066 | 24100 |
| 1740003960 | 0.0719 | 0.0023 | 3.30 | 0.079 | 0.079 | 0.0719 | 5350 |
| 1739917740 | 0.0696 | -0.0069 | -9.02 | 0.085 | 0.1 | 0.0696 | 199940 |
| 1739572020 | 0.0765 | -0.0038 | -4.73 | 0.08895 | 0.08895 | 0.0712 | 74449 |
| 1739485320 | 0.0803 | -0.0137 | -14.57 | 0.095 | 0.095 | 0.0675 | 184453 |
| 1739398920 | 0.094 | -0.0135 | -12.56 | 0.105 | 0.105 | 0.08 | 175886 |
| 1739312940 | 0.1075 | 0.0175 | 19.44 | 0.08325 | 0.1075 | 0.08325 | 2810 |
| 1739226000 | 0.09 | -0.0131 | -12.71 | 0.08525 | 0.10506 | 0.08525 | 2270 |
| 1738967160 | 0.1031 | 0.0131 | 14.56 | 0.099335 | 0.107 | 0.099335 | 21350 |
| 1738880400 | 0.09 | -0.000215 | -0.24 | 0.09198 | 0.09198 | 0.09 | 4530 |
| 1738794000 | 0.090215 | -0.006785 | -6.99 | 0.11 | 0.11 | 0.090215 | 49900 |
| 1738708080 | 0.097 | 0.007 | 7.78 | 0.1 | 0.11 | 0.097 | 63140 |
| 1738621740 | 0.09 | -0.0135 | -13.04 | 0.098 | 0.1 | 0.09 | 15219 |
| 1738362000 | 0.1035 | 0.0109 | 11.77 | 0.09278 | 0.1035 | 0.09278 | 13942 |
| 1738276080 | 0.0926 | 0.0001 | 0.11 | 0.1003 | 0.1055 | 0.0926 | 14409 |
| 1738189740 | 0.0925 | -0.0075 | -7.50 | 0.0925 | 0.0925 | 0.0925 | 20000 |
| 1738103280 | 0.1 | 0.015 | 17.65 | 0.1169 | 0.1169 | 0.09643 | 66160 |
| 1738016820 | 0.085 | -0.025 | -22.73 | 0.09825 | 0.09825 | 0.08205 | 50433 |
| 1737757440 | 0.11 | 0.0274 | 33.17 | 0.088 | 0.119 | 0.088 | 470392 |
| 1737671220 | 0.0826 | 0.0026 | 3.25 | 0.08525 | 0.08525 | 0.0826 | 11800 |
| 1737584640 | 0.08 | 0 | 0.00 | 0.0838499 | 0.0977 | 0.08 | 61993 |
| 1737498540 | 0.08 | 0 | 0.00 | 0.0879 | 0.09632 | 0.0704999 | 107709 |
| 1737152880 | 0.08 | 0.0229 | 40.11 | 0.0735 | 0.0873 | 0.0735 | 37659 |
| 1737066420 | 0.0571 | -0.0229 | -28.63 | 0.08 | 0.08 | 0.0571 | 215760 |
| 1736979720 | 0.08 | 0.0088 | 12.36 | 0.08 | 0.08 | 0.08 | 3000 |
| 1736893380 | 0.0712 | -0.0043 | -5.70 | 0.0712 | 0.0712 | 0.0712 | 274 |
| 1736806920 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1736547720 | 0.0755 | -0.004055 | -5.10 | 0.0755 | 0.0755 | 0.0755 | 4928 |
| 1736375340 | 0.079555 | 0.005555 | 7.51 | 0.076 | 0.082 | 0.076 | 101200 |
| 1736288940 | 0.074 | -0.027 | -26.73 | 0.0905 | 0.0905 | 0.0683 | 454677 |
| 1736202360 | 0.101 | 0.01315 | 14.97 | 0.1 | 0.101 | 0.09 | 114710 |
| 1735942980 | 0.08785 | -0.000175 | -0.20 | 0.0893 | 0.09 | 0.084325 | 467634 |
| 1735856700 | 0.088025 | -0.012425 | -12.37 | 0.1001 | 0.11 | 0.0842 | 344032 |
| 1735683960 | 0.10045 | -0.01955 | -16.29 | 0.10707 | 0.10707 | 0.0971 | 68467 |
| 1735597740 | 0.12 | -0.0098 | -7.55 | 0.1019999 | 0.138 | 0.1019999 | 90000 |
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
