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 | -0.002 | -4.16666666667 | 0.048 | 0.05 | 0.046 | 133256 | 0.0460066 | DE |
| 4 | 0 | 0 | 0.046 | 0.052 | 0.033 | 176399 | 0.04350353 | DE |
| 12 | 0.022 | 91.6666666667 | 0.024 | 0.054 | 0.021 | 168160 | 0.03916441 | DE |
| 26 | 0.026 | 130 | 0.02 | 0.054 | 0.019 | 126874 | 0.03590679 | DE |
| 52 | 0.018 | 64.2857142857 | 0.028 | 0.054 | 0.015 | 129675 | 0.03081385 | DE |
| 156 | -0.053 | -53.5353535354 | 0.099 | 0.099 | 0.015 | 106526 | 0.03922344 | DE |
| 260 | -0.089 | -65.9259259259 | 0.135 | 0.41 | 0.015 | 184087 | 0.13992349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 50000 |
| 1740633300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 8117 |
| 1740546900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 28788 |
| 1740460500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 416413 |
| 1740374100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 300 |
| 1740114900 | 0.046 | -0.002 | -4.17 | 0.05 | 0.05 | 0.046 | 218579 |
| 1740028500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 2200 |
| 1739942100 | 0.048 | -0.001 | -2.04 | 0.049 | 0.0509999 | 0.048 | 109988 |
| 1739855700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1739769300 | 0.049 | 0.001 | 2.08 | 0.049 | 0.0509999 | 0.049 | 195225 |
| 1739510100 | 0.048 | 0.001 | 2.13 | 0.0509999 | 0.0509999 | 0.047 | 194685 |
| 1739423700 | 0.047 | 0.001 | 2.17 | 0.05 | 0.05 | 0.047 | 19544 |
| 1739337300 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 407079 |
| 1739250900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 41211 |
| 1739164500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1738905300 | 0.047 | -0.003 | -6.00 | 0.052 | 0.052 | 0.047 | 216964 |
| 1738818900 | 0.05 | 0.0070001 | 16.28 | 0.047 | 0.05 | 0.047 | 65253 |
| 1738732500 | 0.0429999 | 0.0079999 | 22.86 | 0.04 | 0.0429999 | 0.04 | 147948 |
| 1738646100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738559700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738300500 | 0.035 | 0 | 0.00 | 0.039 | 0.039 | 0.035 | 20557 |
| 1738214100 | 0.035 | -0.01 | -22.22 | 0.046 | 0.046 | 0.033 | 737653 |
| 1738127700 | 0.045 | -0.008 | -15.09 | 0.054 | 0.054 | 0.045 | 180191 |
| 1738041300 | 0.053 | 0.011 | 26.19 | 0.042 | 0.054 | 0.042 | 307839 |
| 1737695700 | 0.042 | -0.001 | -2.33 | 0.045 | 0.045 | 0.042 | 20000 |
| 1737609300 | 0.0429999 | 0 | 0.00 | 0.045 | 0.046 | 0.0429999 | 45192 |
| 1737522900 | 0.0429999 | -0.005 | -10.42 | 0.046 | 0.046 | 0.0429999 | 113912 |
| 1737436500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 37260 |
| 1737350100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.045 | 64126 |
| 1737090900 | 0.048 | 0.01 | 26.32 | 0.038 | 0.048 | 0.038 | 740022 |
| 1737004500 | 0.038 | 0.003 | 8.57 | 0.032 | 0.04 | 0.032 | 524565 |
| 1736918100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 3193 |
| 1736831700 | 0.035 | -0.003 | -7.89 | 0.037 | 0.037 | 0.035 | 51151 |
| 1736745300 | 0.038 | 0.004 | 11.76 | 0.036 | 0.038 | 0.036 | 363362 |
| 1736486100 | 0.034 | 0.001 | 3.03 | 0.028 | 0.036 | 0.023 | 997458 |
| 1736399700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 10531 |
| 1736313300 | 0.034 | 0.004 | 13.33 | 0.028 | 0.034 | 0.027 | 332049 |
| 1736226900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 148 |
| 1736140500 | 0.03 | 0.002 | 7.14 | 0.03 | 0.031 | 0.03 | 142770 |
| 1735881300 | 0.028 | 0.003 | 12.00 | 0.028 | 0.03 | 0.028 | 66687 |
| 1735794900 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 76596 |
| 1735617660 | 0.022 | -0.003 | -12.00 | 0.025 | 0.025 | 0.022 | 98718 |
| 1735535700 | 0.025 | -0.002 | -7.41 | 0.028 | 0.03 | 0.025 | 397206 |
| 1735276500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 47316 |
| 1735014060 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 110398 |
| 1734930900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734671700 | 0.026 | 0.005 | 23.81 | 0.026 | 0.026 | 0.026 | 359 |
| 1734585300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 25000 |
| 1734498900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 19066 |
| 1734412500 | 0.022 | -0.004 | -15.38 | 0.026 | 0.026 | 0.022 | 45000 |
| 1734326100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734066900 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 184928 |
| 1733980500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733894100 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 888 |
| 1733807700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733721300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 24964 |
| 1733462100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733375700 | 0.025 | 0.004 | 19.05 | 0.024 | 0.025 | 0.024 | 50245 |
| 1733289300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1733202900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1733116500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1732857300 | 0.021 | -0.003 | -12.50 | 0.024 | 0.024 | 0.021 | 18171 |
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
