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 | 0.018 | 8.37209302326 | 0.215 | 0.2699 | 0.203 | 7269351 | 0.23339714 | CS |
| 4 | 0.1172 | 101.208981002 | 0.1158 | 0.2699 | 0.1127 | 6323082 | 0.18571346 | CS |
| 12 | 0.103 | 79.2307692308 | 0.13 | 0.2699 | 0.08 | 3958413 | 0.14974282 | CS |
| 26 | 0.1857 | 392.600422833 | 0.0473 | 0.2699 | 0.03 | 4302803 | 0.10552173 | CS |
| 52 | 0.173 | 288.333333333 | 0.06 | 0.2699 | 0.03 | 3593541 | 0.08685444 | CS |
| 156 | 0.063 | 37.0588235294 | 0.17 | 0.42 | 0.03 | 2413187 | 0.10724768 | CS |
| 260 | 0.103 | 79.2307692308 | 0.13 | 1.74 | 0.03 | 2389732 | 0.19419952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.233 | -0.007 | -2.92 | 0.245 | 0.2548 | 0.2305 | 5105844 |
| 1741040760 | 0.24 | 0.00515 | 2.19 | 0.24 | 0.2698999 | 0.2276 | 7747280 |
| 1740781260 | 0.23485 | 0.004875 | 2.12 | 0.2299 | 0.25 | 0.2264 | 5823581 |
| 1740695340 | 0.229975 | 0.014025 | 6.49 | 0.2145 | 0.244 | 0.214 | 4161312 |
| 1740608400 | 0.21595 | -0.02835 | -11.60 | 0.248 | 0.248 | 0.203 | 8759321 |
| 1740522480 | 0.2443 | 0.03096 | 14.51 | 0.215 | 0.255 | 0.2133 | 9855261 |
| 1740435600 | 0.21334 | 0.02134 | 11.11 | 0.1928 | 0.22 | 0.1928 | 9015689 |
| 1740176400 | 0.192 | 0.0126 | 7.02 | 0.1799 | 0.1928 | 0.1778 | 4466239 |
| 1740090480 | 0.1794 | 0.0104 | 6.15 | 0.169 | 0.184 | 0.165 | 3114357 |
| 1740003960 | 0.169 | -0.01454 | -7.92 | 0.1815 | 0.18355 | 0.16 | 6586578 |
| 1739917740 | 0.18354 | 0.02459 | 15.47 | 0.1591 | 0.1849 | 0.1550999 | 11866927 |
| 1739572020 | 0.15895 | -0.00095 | -0.59 | 0.1588 | 0.16 | 0.1457 | 2215674 |
| 1739485320 | 0.1598999 | 0.0140999 | 9.67 | 0.144 | 0.168 | 0.1416 | 5211085 |
| 1739398920 | 0.1458 | -0.0211 | -12.64 | 0.1663 | 0.169 | 0.1385 | 6440244 |
| 1739312940 | 0.1669 | 0.0109 | 6.99 | 0.156 | 0.1676 | 0.1485 | 9215281 |
| 1739226000 | 0.156 | 0.0186 | 13.54 | 0.139 | 0.1577 | 0.1371 | 8339436 |
| 1738967160 | 0.1374 | 0.0119 | 9.48 | 0.1338 | 0.1374 | 0.1275 | 4502675 |
| 1738880400 | 0.1255 | -0.002255 | -1.77 | 0.13 | 0.134 | 0.1213 | 4375108 |
| 1738794000 | 0.127755 | 0.002655 | 2.12 | 0.13 | 0.13 | 0.11775 | 3761039 |
| 1738708080 | 0.1251 | 0.01181 | 10.42 | 0.1158 | 0.1327 | 0.1127 | 4681472 |
| 1738621740 | 0.11329 | -0.00591 | -4.96 | 0.1155 | 0.1204 | 0.111 | 3002959 |
| 1738362000 | 0.1192 | 0.0052 | 4.56 | 0.115 | 0.1329 | 0.1125 | 7893352 |
| 1738276080 | 0.114 | 0.01195 | 11.71 | 0.104 | 0.118 | 0.1029 | 2715673 |
| 1738189740 | 0.10205 | -0.01985 | -16.28 | 0.1242 | 0.125 | 0.1 | 4188127 |
| 1738103280 | 0.1219 | 0.0309 | 33.96 | 0.0953 | 0.125 | 0.091 | 7187982 |
| 1738016820 | 0.091 | 0.00232 | 2.62 | 0.0861 | 0.093 | 0.085 | 1792067 |
| 1737757440 | 0.08868 | -0.00444 | -4.77 | 0.0915 | 0.0943 | 0.0859999 | 1696715 |
| 1737671220 | 0.09312 | -0.00278 | -2.90 | 0.0959 | 0.0975 | 0.09 | 1641996 |
| 1737584640 | 0.0959 | 0.00054 | 0.57 | 0.0985 | 0.0985 | 0.0904 | 1575318 |
| 1737498540 | 0.09536 | 0.00136 | 1.45 | 0.095 | 0.098 | 0.0902 | 1609853 |
| 1737152880 | 0.094 | 0.0019 | 2.06 | 0.093 | 0.0983 | 0.09 | 2740452 |
| 1737066420 | 0.0921 | -0.0033 | -3.46 | 0.0984 | 0.0997 | 0.0921 | 1875725 |
| 1736979720 | 0.0954 | -0.00245 | -2.50 | 0.1 | 0.1 | 0.092 | 2261493 |
| 1736893380 | 0.09785 | 0.00285 | 3.00 | 0.096 | 0.1 | 0.0912 | 1577201 |
| 1736806800 | 0.095 | 0.0005 | 0.53 | 0.104 | 0.104 | 0.0916 | 1514946 |
| 1736547720 | 0.0945 | -0.0079 | -7.71 | 0.1022 | 0.1055 | 0.0914 | 1856359 |
| 1736375340 | 0.1024 | 0.0092 | 9.87 | 0.0932 | 0.105 | 0.093 | 1314387 |
| 1736288940 | 0.0932 | -0.0108 | -10.38 | 0.104 | 0.105 | 0.0911 | 2292552 |
| 1736202360 | 0.104 | -0.0006 | -0.57 | 0.1 | 0.112 | 0.097 | 3129798 |
| 1735942980 | 0.1046 | -0.0054 | -4.91 | 0.11 | 0.1127 | 0.1004 | 1793015 |
| 1735856700 | 0.11 | -0.002 | -1.79 | 0.112 | 0.1152 | 0.105 | 1075017 |
| 1735683960 | 0.112 | 0.006 | 5.66 | 0.106 | 0.116 | 0.105 | 1732915 |
| 1735597740 | 0.106 | -0.00839 | -7.33 | 0.115 | 0.1175 | 0.1002 | 1743441 |
| 1735338000 | 0.11439 | -0.00741 | -6.08 | 0.1181 | 0.1191 | 0.1017 | 1305209 |
| 1735252020 | 0.1218 | -0.0012 | -0.98 | 0.1218 | 0.1238 | 0.1071 | 1673024 |
| 1735078200 | 0.123 | 0.01045 | 9.28 | 0.114 | 0.125 | 0.11 | 983054 |
| 1734992400 | 0.11255 | 0.00555 | 5.19 | 0.1097 | 0.1288999 | 0.105 | 1863122 |
| 1734733200 | 0.107 | 0.02285 | 27.15 | 0.0845 | 0.114 | 0.082 | 5034735 |
| 1734646800 | 0.08415 | -0.00585 | -6.50 | 0.0898999 | 0.0911 | 0.08 | 6613101 |
| 1734560940 | 0.09 | -0.01665 | -15.61 | 0.1079 | 0.1079 | 0.089 | 7653447 |
| 1734474360 | 0.10665 | -0.01235 | -10.38 | 0.117 | 0.12 | 0.106 | 5318286 |
| 1734388140 | 0.119 | -0.002 | -1.65 | 0.1225 | 0.1265 | 0.119 | 1709851 |
| 1734128940 | 0.121 | -0.0027 | -2.18 | 0.1245 | 0.12675 | 0.12 | 959657 |
| 1734042480 | 0.1237 | -0.0033 | -2.60 | 0.127 | 0.1301 | 0.1171 | 2493854 |
| 1733955900 | 0.127 | -0.003 | -2.31 | 0.125 | 0.1315 | 0.117 | 1726966 |
| 1733869200 | 0.13 | 0.0018 | 1.40 | 0.13 | 0.1325 | 0.1241 | 2028532 |
| 1733782800 | 0.1282 | -0.0101 | -7.30 | 0.1389 | 0.1395 | 0.1161 | 3782701 |
| 1733523600 | 0.1383 | -0.0007 | -0.50 | 0.14 | 0.1427 | 0.1315 | 1147645 |
| 1733437500 | 0.139 | -0.003 | -2.11 | 0.1427 | 0.1485 | 0.1355 | 3025233 |
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
