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 | -0.0453 | -6.47975969103 | 0.6991 | 0.7141 | 0.631 | 89701 | 0.6751465 | CS |
| 4 | -0.0862 | -11.6486486486 | 0.74 | 0.88 | 0.631 | 264344 | 0.75901662 | CS |
| 12 | -0.2462 | -27.3555555556 | 0.9 | 1.78 | 0.4701 | 3360843 | 1.10172979 | CS |
| 26 | -0.3962 | -37.7333333333 | 1.05 | 3.36 | 0.4701 | 3117012 | 1.33805391 | CS |
| 52 | -1.6062 | -71.0707964602 | 2.26 | 5.5 | 0.4701 | 1719523 | 1.4462783 | CS |
| 156 | -4.5962 | -87.5466666667 | 5.25 | 5.53 | 0.4701 | 1520606 | 1.45484036 | CS |
| 260 | -4.5962 | -87.5466666667 | 5.25 | 5.53 | 0.4701 | 1520606 | 1.45484036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.6538 | -0.0102 | -1.54 | 0.668 | 0.668 | 0.6411 | 14468 |
| 1732750500 | 0.664 | 0.0098 | 1.50 | 0.6627999 | 0.68 | 0.6385 | 85438 |
| 1732664100 | 0.6542 | -0.0318 | -4.64 | 0.676 | 0.6899999 | 0.6405999 | 44365 |
| 1732577700 | 0.686 | 0.0059 | 0.87 | 0.6801 | 0.7141 | 0.631 | 198807 |
| 1732318500 | 0.6801 | -0.0899 | -11.68 | 0.7 | 0.7299 | 0.67 | 306590 |
| 1732232100 | 0.77 | 0.009 | 1.18 | 0.77 | 0.777 | 0.74 | 164491 |
| 1732145700 | 0.761 | 0.002 | 0.26 | 0.8199999 | 0.85 | 0.7254 | 2112812 |
| 1732059300 | 0.759 | 0.0175 | 2.36 | 0.73755 | 0.778 | 0.725 | 114977 |
| 1731972900 | 0.7415 | -0.0225 | -2.95 | 0.72 | 0.79 | 0.72 | 131849 |
| 1731713700 | 0.764 | 0.0069 | 0.91 | 0.7701 | 0.7899 | 0.72 | 56584 |
| 1731627300 | 0.7571 | -0.0319 | -4.04 | 0.788999 | 0.788999 | 0.735 | 40395 |
| 1731540900 | 0.789 | 0.005 | 0.64 | 0.8 | 0.8 | 0.72 | 158063 |
| 1731454500 | 0.784 | -0.0011 | -0.14 | 0.76 | 0.805 | 0.75 | 84559 |
| 1731368100 | 0.7851 | -0.0649 | -7.64 | 0.85 | 0.85 | 0.7611 | 250442 |
| 1731108900 | 0.85 | 0.0300001 | 3.66 | 0.793 | 0.85 | 0.76 | 208347 |
| 1731022500 | 0.8199999 | -0.02 | -2.38 | 0.8699 | 0.8699 | 0.8051 | 136310 |
| 1730936100 | 0.84 | -0.01 | -1.18 | 0.85 | 0.8734 | 0.8199999 | 183812 |
| 1730849700 | 0.85 | 0.07 | 8.97 | 0.79 | 0.88 | 0.7701 | 273820 |
| 1730763300 | 0.78 | 0.0229 | 3.02 | 0.74 | 0.7989 | 0.7248 | 188521 |
| 1730500500 | 0.7571 | 0.0093 | 1.24 | 0.7254 | 0.799899 | 0.7254 | 187647 |
| 1730414100 | 0.7478 | -0.0167 | -2.18 | 0.7649 | 0.795 | 0.72 | 271091 |
| 1730327700 | 0.7645 | -0.0155 | -1.99 | 0.76 | 0.7860009 | 0.75 | 349725 |
| 1730241300 | 0.78 | -0.076 | -8.88 | 0.84055 | 0.877 | 0.761901 | 412851 |
| 1730154900 | 0.856 | 0.006 | 0.71 | 0.8306 | 0.9 | 0.67 | 1039986 |
| 1729895700 | 0.85 | -0.19 | -18.27 | 1.05 | 1.05 | 0.85 | 1582140 |
| 1729809300 | 1.04 | -0.09 | -7.96 | 1.04 | 1.08 | 0.86 | 5944499 |
| 1729722900 | 1.1299999 | 0.64 | 130.61 | 0.8199999 | 1.78 | 0.756 | 179499875 |
| 1729636500 | 0.49 | 0.005 | 1.03 | 0.48 | 0.499899 | 0.48 | 45362 |
| 1729550100 | 0.485 | -0.015 | -3.00 | 0.5012 | 0.525 | 0.4701 | 96156 |
| 1729290900 | 0.5 | -0.009 | -1.77 | 0.495 | 0.51 | 0.4901 | 44157 |
| 1729204500 | 0.509 | -0.001 | -0.20 | 0.51 | 0.5103 | 0.4951 | 26374 |
| 1729118100 | 0.51 | -0.0157 | -2.99 | 0.5105 | 0.5298 | 0.495 | 110951 |
| 1729031700 | 0.5256999 | 0.0192 | 3.79 | 0.5004999 | 0.54 | 0.5004999 | 252070 |
| 1728945300 | 0.5064999 | -0.0385 | -7.06 | 0.599 | 0.5999 | 0.5004999 | 353632 |
| 1728686100 | 0.545 | -0.025 | -4.39 | 0.5757 | 0.584 | 0.529 | 140615 |
| 1728599700 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699 | 16824 |
| 1728513300 | 0.5699999 | -0.021 | -3.55 | 0.5915 | 0.6001 | 0.5611 | 124019 |
| 1728426900 | 0.591 | 0.0061 | 1.04 | 0.5820999 | 0.6103 | 0.58 | 63881 |
| 1728340500 | 0.5849 | -0.0211 | -3.48 | 0.61 | 0.6299 | 0.5800999 | 100679 |
| 1728081300 | 0.606 | -0.0139 | -2.24 | 0.612 | 0.6399 | 0.606 | 33863 |
| 1727994900 | 0.6199 | -0.0101 | -1.60 | 0.62 | 0.65 | 0.61 | 42818 |
| 1727908500 | 0.63 | 0 | 0.00 | 0.645 | 0.645 | 0.62 | 32370 |
| 1727822100 | 0.63 | -0.018 | -2.78 | 0.6508 | 0.686 | 0.63 | 74927 |
| 1727735520 | 0.648 | -0.002 | -0.31 | 0.67455 | 0.6798999 | 0.63 | 174392 |
| 1727476500 | 0.65 | -0.028 | -4.13 | 0.7198 | 0.72 | 0.64 | 487896 |
| 1727390100 | 0.678 | 0.0066 | 0.98 | 0.651 | 0.68 | 0.6395999 | 187374 |
| 1727303700 | 0.6714 | 0.0212 | 3.26 | 0.66 | 0.6899999 | 0.6495 | 110712 |
| 1727217300 | 0.6502 | -0.0198 | -2.96 | 0.66 | 0.6804 | 0.65 | 32484 |
| 1727130900 | 0.67 | 0.02 | 3.08 | 0.679 | 0.6943 | 0.655 | 41367 |
| 1726871700 | 0.65 | -0.0093 | -1.41 | 0.668 | 0.679 | 0.641 | 180546 |
| 1726785300 | 0.6593 | 0.0077 | 1.18 | 0.7000999 | 0.7199 | 0.65 | 101955 |
| 1726698900 | 0.6516 | -0.0884 | -11.95 | 0.74 | 0.7473 | 0.6317 | 230400 |
| 1726612500 | 0.74 | -0.11 | -12.94 | 0.9 | 0.9 | 0.71 | 481949 |
| 1726526100 | 0.85 | -0.043 | -4.82 | 0.893 | 0.935 | 0.8199999 | 167557 |
| 1726266900 | 0.893 | 0.066 | 7.98 | 0.869 | 0.893 | 0.835101 | 27700 |
| 1726180500 | 0.827 | -0.0479 | -5.47 | 0.88 | 0.8998 | 0.8199999 | 56886 |
| 1726094100 | 0.8749 | -0.0251 | -2.79 | 0.88 | 0.89495 | 0.8398 | 66868 |
| 1726007700 | 0.9 | -0.02 | -2.17 | 0.8728 | 0.9 | 0.85 | 98404 |
| 1725921300 | 0.92 | 0.0083 | 0.91 | 0.9 | 0.92 | 0.8732 | 39280 |
| 1725662100 | 0.9117 | -0.0783 | -7.91 | 0.9466 | 0.9769 | 0.882 | 81471 |
| 1725575700 | 0.99 | 0 | 0.00 | 0.98 | 1.0099 | 0.9424 | 42952 |
| 1725489300 | 0.99 | 0.0043 | 0.44 | 0.99 | 0.99 | 0.9 | 57237 |
| 1725402900 | 0.9857 | 0.0057 | 0.58 | 0.9849 | 1.01 | 0.97 | 67965 |
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
