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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.377 | -0.0115 | -2.96 | 0.389 | 0.3915 | 0.376 | 40020 |
| 1732815000 | 0.3885 | -0.01 | -2.51 | 0.3885 | 0.3885 | 0.3885 | 0 |
| 1732728600 | 0.3985 | 0.0025 | 0.63 | 0.4 | 0.4055 | 0.394 | 200000 |
| 1732642200 | 0.396 | 0.0065 | 1.67 | 0.395 | 0.3995 | 0.391 | 31303 |
| 1732555800 | 0.3895 | -0.0065 | -1.64 | 0.391 | 0.3945 | 0.3875 | 630641 |
| 1732296600 | 0.396 | -0.0095 | -2.34 | 0.4079999 | 0.4104999 | 0.388 | 55732 |
| 1732210200 | 0.4055 | -0.0095 | -2.29 | 0.417 | 0.4215 | 0.405 | 342472 |
| 1732123800 | 0.415 | 0.0045001 | 1.10 | 0.403 | 0.4175 | 0.402 | 120225 |
| 1732037400 | 0.4104999 | 0.0064999 | 1.61 | 0.405 | 0.4265 | 0.4015 | 149408 |
| 1731951000 | 0.404 | 0.0035 | 0.87 | 0.399 | 0.4089999 | 0.397 | 33830 |
| 1731691800 | 0.4005 | 0.0015 | 0.38 | 0.399 | 0.406 | 0.396 | 15570 |
| 1731605400 | 0.399 | -0.017 | -4.09 | 0.4109999 | 0.412 | 0.3895 | 118805 |
| 1731519000 | 0.416 | 0.0045 | 1.09 | 0.4089999 | 0.426 | 0.4079999 | 30880 |
| 1731432600 | 0.4115 | 0.024 | 6.19 | 0.4099999 | 0.4135 | 0.4094999 | 24016 |
| 1731346200 | 0.3875 | -0.0155 | -3.85 | 0.387 | 0.3875 | 0.3855 | 3020 |
| 1731087000 | 0.403 | 0.0105 | 2.68 | 0.4 | 0.4045 | 0.399 | 34520 |
| 1731000600 | 0.3925 | -0.021 | -5.08 | 0.391 | 0.3925 | 0.3885 | 712 |
| 1730914200 | 0.4135 | 0.0135 | 3.37 | 0.382 | 0.417 | 0.381 | 34705 |
| 1730827800 | 0.4 | -0.006 | -1.48 | 0.399 | 0.4005 | 0.399 | 2466 |
| 1730741400 | 0.406 | 0.006 | 1.50 | 0.406 | 0.406 | 0.406 | 0 |
| 1730482200 | 0.4 | -0.012 | -2.91 | 0.4089999 | 0.4099999 | 0.3975 | 6192 |
| 1730395800 | 0.412 | 0.013 | 3.26 | 0.4069999 | 0.416 | 0.4045 | 155500 |
| 1730309400 | 0.399 | 0.0125 | 3.23 | 0.401 | 0.403 | 0.395 | 800 |
| 1730223000 | 0.3865 | 0.0025 | 0.65 | 0.379 | 0.3905 | 0.377 | 16320 |
| 1730136600 | 0.384 | -0.0045 | -1.16 | 0.39 | 0.3915 | 0.382 | 620000 |
| 1729873800 | 0.3885 | 0.0005 | 0.13 | 0.39 | 0.392 | 0.3845 | 300005 |
| 1729787400 | 0.388 | -0.004 | -1.02 | 0.388 | 0.39 | 0.3815 | 139152 |
| 1729701000 | 0.392 | 0.0035 | 0.90 | 0.394 | 0.394 | 0.387 | 369229 |
| 1729614600 | 0.3885 | 0.001 | 0.26 | 0.38 | 0.393 | 0.3795 | 24000 |
| 1729528200 | 0.3875 | 0.012 | 3.20 | 0.379 | 0.3875 | 0.3765 | 903930 |
| 1729269000 | 0.3755 | -0.004 | -1.05 | 0.38 | 0.38 | 0.375 | 16500 |
| 1729182600 | 0.3795 | -0.008 | -2.06 | 0.384 | 0.3845 | 0.374 | 81962 |
| 1729096200 | 0.3875 | 0.004 | 1.04 | 0.384 | 0.3905 | 0.384 | 11216 |
| 1729009800 | 0.3835 | -0.0005 | -0.13 | 0.38 | 0.3875 | 0.3765 | 57849 |
| 1728923400 | 0.384 | -0.009 | -2.29 | 0.39 | 0.391 | 0.383 | 78755 |
| 1728664200 | 0.393 | -0.009 | -2.24 | 0.403 | 0.404 | 0.392 | 60000 |
| 1728577800 | 0.402 | 0.003 | 0.75 | 0.399 | 0.4345 | 0.397 | 118500 |
| 1728491400 | 0.399 | -0.0115 | -2.80 | 0.4069999 | 0.415 | 0.3985 | 2181 |
| 1728405000 | 0.4104999 | 0.0015 | 0.37 | 0.4104999 | 0.4104999 | 0.4104999 | 4 |
| 1728318600 | 0.4089999 | 0.0015 | 0.37 | 0.4099999 | 0.4145 | 0.406 | 201935 |
| 1728059400 | 0.4074999 | -0.008 | -1.93 | 0.414 | 0.4155 | 0.4035 | 157013 |
| 1727973000 | 0.4155 | 0.0105 | 2.59 | 0.414 | 0.4175 | 0.414 | 66836 |
| 1727886600 | 0.405 | 0.003 | 0.75 | 0.402 | 0.4109999 | 0.399 | 140302 |
| 1727800200 | 0.402 | 0.009 | 2.29 | 0.391 | 0.4055 | 0.387 | 47355 |
| 1727713800 | 0.393 | 0.008 | 2.08 | 0.389 | 0.395 | 0.388 | 1127598 |
| 1727454600 | 0.385 | -0.016 | -3.99 | 0.396 | 0.396 | 0.384 | 101548 |
| 1727368200 | 0.401 | -0.0195 | -4.64 | 0.4089999 | 0.4094999 | 0.3985 | 454801 |
| 1727281800 | 0.4205 | 0.0045 | 1.08 | 0.42 | 0.421 | 0.42 | 2376 |
| 1727195400 | 0.416 | -0.011 | -2.58 | 0.418 | 0.422 | 0.413 | 49615 |
| 1727109000 | 0.427 | -0.007 | -1.61 | 0.43 | 0.431 | 0.425 | 15307 |
| 1726849800 | 0.434 | 0.018 | 4.33 | 0.425 | 0.435 | 0.423 | 29581 |
| 1726763400 | 0.416 | -0.019 | -4.37 | 0.422 | 0.429 | 0.4125 | 301026 |
| 1726677000 | 0.435 | 0.001 | 0.23 | 0.437 | 0.437 | 0.432 | 60936 |
| 1726590600 | 0.434 | -0.007 | -1.59 | 0.438 | 0.438 | 0.4285 | 122480 |
| 1726504200 | 0.441 | 0.004 | 0.92 | 0.442 | 0.443 | 0.4375 | 10000 |
| 1726245000 | 0.437 | -0.013 | -2.89 | 0.441 | 0.4435 | 0.434 | 89484 |
| 1726158600 | 0.45 | -0.012 | -2.60 | 0.446 | 0.459 | 0.443 | 52799 |
| 1726072200 | 0.462 | -0.004 | -0.86 | 0.463 | 0.472 | 0.414 | 142649 |
| 1725985800 | 0.466 | 0.011 | 2.42 | 0.459 | 0.47 | 0.454 | 41518 |
| 1725899400 | 0.455 | -0.011 | -2.36 | 0.458 | 0.4605 | 0.4515 | 294187 |
| 1725640200 | 0.466 | 0.022 | 4.95 | 0.449 | 0.4665 | 0.443 | 88300 |
| 1725553800 | 0.444 | 0.0005 | 0.11 | 0.442 | 0.444 | 0.438 | 7020 |
| 1725467400 | 0.4435 | 0.0115 | 2.66 | 0.448 | 0.4605 | 0.439 | 97552 |
| 1725381000 | 0.432 | 0.011 | 2.61 | 0.419 | 0.434 | 0.4165 | 41059 |
| 1725294600 | 0.421 | -0.001 | -0.24 | 0.422 | 0.4305 | 0.42 | 58117 |
| 1725035400 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.4165 | 98661 |
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
