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 | -0.06 | -15.7894736842 | 0.38 | 0.42 | 0.31 | 39172 | 0.3619118 | CS |
| 4 | -0.03 | -8.57142857143 | 0.35 | 0.59 | 0.31 | 20314 | 0.38808398 | CS |
| 12 | 0.07 | 28 | 0.25 | 1.08 | 0.12 | 27845 | 0.5313542 | CS |
| 26 | 0.04 | 14.2857142857 | 0.28 | 1.08 | 0.0304 | 19844 | 0.43715162 | CS |
| 52 | -0.41 | -56.1643835616 | 0.73 | 1.08 | 0.0304 | 18170 | 0.42419337 | CS |
| 156 | -4.72 | -93.6507936508 | 5.04 | 5.05 | 0.01 | 28098 | 1.87392203 | CS |
| 260 | -2.86 | -89.9371069182 | 3.18 | 39.2 | 0.01 | 77223 | 8.53479563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.32 | 0.0094 | 3.03 | 0.31 | 0.37 | 0.31 | 3804 |
| 1732746540 | 0.3106 | -0.0394 | -11.26 | 0.35 | 0.38 | 0.3101999 | 24560 |
| 1732660140 | 0.35 | -0.03 | -7.89 | 0.38 | 0.42 | 0.35 | 48003 |
| 1732573560 | 0.38 | -0.0075 | -1.94 | 0.38 | 0.4099999 | 0.35 | 42745 |
| 1732314000 | 0.3875 | -0.0042 | -1.07 | 0.38 | 0.395 | 0.36 | 41380 |
| 1732227900 | 0.3917 | -0.0383 | -8.91 | 0.43 | 0.43 | 0.38 | 10345 |
| 1732141740 | 0.43 | 0.0583001 | 15.68 | 0.4274 | 0.4495 | 0.37 | 6175 |
| 1732054800 | 0.3716999 | -0.0481 | -11.46 | 0.35 | 0.45 | 0.35 | 18896 |
| 1731968640 | 0.4198 | 0.0536 | 14.64 | 0.3681 | 0.42 | 0.3662 | 3040 |
| 1731709260 | 0.3662 | -0.0388 | -9.58 | 0.45 | 0.45 | 0.3622 | 16341 |
| 1731622800 | 0.405 | 0.005 | 1.25 | 0.49 | 0.49 | 0.39 | 13182 |
| 1731536760 | 0.4 | -0.01 | -2.44 | 0.4 | 0.45 | 0.4 | 14510 |
| 1731450480 | 0.4099999 | 0.0085999 | 2.14 | 0.42 | 0.5 | 0.4 | 9285 |
| 1731363600 | 0.4014 | -0.0556 | -12.17 | 0.47 | 0.5 | 0.4 | 17818 |
| 1731104400 | 0.457 | 0.077 | 20.26 | 0.4 | 0.48 | 0.365 | 20505 |
| 1731018540 | 0.38 | -0.05 | -11.63 | 0.43 | 0.51 | 0.38 | 40636 |
| 1730931600 | 0.43 | 0 | 0.00 | 0.5 | 0.59 | 0.43 | 26525 |
| 1730845680 | 0.43 | 0 | 0.00 | 0.4012 | 0.51 | 0.4012 | 20037 |
| 1730759160 | 0.43 | 0 | 0.00 | 0.4005 | 0.53 | 0.4005 | 7774 |
| 1730496420 | 0.43 | -0.02 | -4.44 | 0.35 | 0.45 | 0.35 | 4213 |
| 1730409780 | 0.45 | 0 | 0.00 | 0.5899 | 0.5899 | 0.42 | 8807 |
| 1730323500 | 0.45 | 0.0400001 | 9.76 | 0.4 | 0.5587 | 0.4 | 7220 |
| 1730237280 | 0.4099999 | -0.0599 | -12.75 | 0.4 | 0.5899 | 0.4 | 49561 |
| 1730150880 | 0.4699 | 0.0249 | 5.60 | 0.62 | 0.62 | 0.4099999 | 20246 |
| 1729891500 | 0.445 | -0.1049 | -19.08 | 0.35 | 0.6399 | 0.35 | 34595 |
| 1729805160 | 0.5499 | 0.1099 | 24.98 | 0.47 | 0.5499 | 0.3807 | 5725 |
| 1729718940 | 0.44 | -0.04 | -8.33 | 0.4999 | 0.4999 | 0.4011 | 5760 |
| 1729632300 | 0.48 | 0.03 | 6.67 | 0.4999 | 0.5007 | 0.36995 | 84691 |
| 1729545600 | 0.45 | -0.17 | -27.42 | 0.4099999 | 0.5 | 0.4099999 | 32765 |
| 1729286400 | 0.62 | 0.09 | 16.98 | 0.53 | 0.63 | 0.35 | 6267 |
| 1729200000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.4 | 64282 |
| 1729113960 | 0.53 | -0.07 | -11.67 | 0.6 | 0.65 | 0.5 | 15776 |
| 1729027680 | 0.6 | 0.05 | 9.09 | 0.515 | 0.6 | 0.5 | 31629 |
| 1728941220 | 0.55 | -0.1 | -15.38 | 0.511 | 0.6 | 0.51 | 7504 |
| 1728681900 | 0.65 | 0 | 0.00 | 0.6 | 0.65 | 0.55 | 9725 |
| 1728595560 | 0.65 | -0.0347 | -5.07 | 0.65 | 0.65 | 0.55 | 13236 |
| 1728508800 | 0.6847 | 0.0347 | 5.34 | 0.53 | 0.6947 | 0.53 | 7267 |
| 1728422580 | 0.65 | -0.05 | -7.14 | 0.55 | 0.7 | 0.53 | 7201 |
| 1728336000 | 0.7 | -0.1 | -12.50 | 0.8 | 0.8 | 0.3 | 21543 |
| 1728077220 | 0.8 | 0.17 | 26.98 | 0.71 | 0.8 | 0.5377 | 9857 |
| 1727990760 | 0.63 | -0.0447 | -6.63 | 0.7493 | 0.8 | 0.6 | 19633 |
| 1727904000 | 0.6747 | -0.0753 | -10.04 | 0.6 | 0.7498 | 0.6 | 7646 |
| 1727818140 | 0.75 | 0.1 | 15.38 | 0.51 | 0.8 | 0.51 | 12649 |
| 1727731380 | 0.65 | -0.198 | -23.35 | 0.93 | 0.93 | 0.53 | 23669 |
| 1727472000 | 0.848 | -0.001 | -0.12 | 0.848 | 0.848 | 0.5 | 25784 |
| 1727386200 | 0.849 | -0.051 | -5.67 | 0.723 | 0.85 | 0.3 | 18815 |
| 1727299200 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.723 | 54627 |
| 1727212800 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.7 | 28500 |
| 1727126940 | 0.9 | 0.2 | 28.57 | 0.9 | 0.97 | 0.75 | 80767 |
| 1726867200 | 0.7 | 0.31 | 79.49 | 0.2768 | 1.08 | 0.2768 | 223573 |
| 1726781220 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.35 | 37857 |
| 1726694460 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.32 | 28880 |
| 1726608240 | 0.37 | 0.07 | 23.33 | 0.31 | 0.37 | 0.3 | 19327 |
| 1726521720 | 0.3 | -0.04 | -11.76 | 0.235 | 0.4 | 0.235 | 34724 |
| 1726262940 | 0.34 | 0.02 | 6.25 | 0.12 | 0.35 | 0.12 | 20582 |
| 1726176540 | 0.32 | -0.0076 | -2.32 | 0.32 | 0.34 | 0.3 | 12029 |
| 1726090140 | 0.3276 | -0.0224 | -6.40 | 0.3 | 0.35 | 0.2723999 | 46131 |
| 1726003500 | 0.35 | 0.03 | 9.37 | 0.3 | 0.35 | 0.2337 | 89617 |
| 1725917160 | 0.32 | 0.075 | 30.61 | 0.12 | 0.32 | 0.12 | 14769 |
| 1725658020 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.2364 | 13631 |
| 1725571440 | 0.25 | -0.05 | -16.67 | 0.295 | 0.295 | 0.233 | 14511 |
| 1725485040 | 0.3 | 0.0599 | 24.95 | 0.2401 | 0.3 | 0.232 | 15375 |
| 1725398880 | 0.2401 | -0.0599 | -19.97 | 0.2975 | 0.3 | 0.2171 | 23990 |
| 1725053340 | 0.3 | 0.075 | 33.33 | 0.225 | 0.3 | 0.215 | 19229 |
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
