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 | 0.02 | 66.6666666667 | 0.03 | 0.059 | 0.027 | 2244153 | 0.03209589 | DE |
| 4 | 0.028 | 127.272727273 | 0.022 | 0.059 | 0.022 | 1294513 | 0.02850356 | DE |
| 12 | 0.032 | 177.777777778 | 0.018 | 0.059 | 0.017 | 1112534 | 0.02296802 | DE |
| 26 | 0.037 | 284.615384615 | 0.013 | 0.059 | 0.013 | 985983 | 0.02159293 | DE |
| 52 | 0.034 | 212.5 | 0.016 | 0.059 | 0.011 | 782978 | 0.01927483 | DE |
| 156 | -0.003 | -5.66037735849 | 0.053 | 0.105 | 0.011 | 711830 | 0.03892733 | DE |
| 260 | -0.06 | -54.5454545455 | 0.11 | 0.115 | 0.011 | 679332 | 0.04880005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.037 | 0.006 | 19.35 | 0.03 | 0.039 | 0.03 | 3194323 |
| 1732770900 | 0.031 | 0.002 | 6.90 | 0.03 | 0.031 | 0.029 | 3469846 |
| 1732684500 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.027 | 2312620 |
| 1732598100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 1329035 |
| 1732511700 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.028 | 914943 |
| 1732252500 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 1581851 |
| 1732166100 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.027 | 959520 |
| 1732079700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 980659 |
| 1731993300 | 0.028 | 0.002 | 7.69 | 0.026 | 0.028 | 0.026 | 2422455 |
| 1731906900 | 0.026 | 0.002 | 8.33 | 0.025 | 0.026 | 0.025 | 2358530 |
| 1731647700 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 1683696 |
| 1731561300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 505220 |
| 1731474900 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.023 | 924314 |
| 1731388500 | 0.024 | 0 | 0.00 | 0.024 | 0.0245 | 0.023 | 815171 |
| 1731302100 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 101015 |
| 1731042900 | 0.023 | 0.001 | 4.55 | 0.023 | 0.024 | 0.023 | 701685 |
| 1730956500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 63777 |
| 1730870100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 242423 |
| 1730783700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 95406 |
| 1730697300 | 0.023 | 0.001 | 4.55 | 0.022 | 0.025 | 0.022 | 1233774 |
| 1730438100 | 0.022 | 0.003 | 15.79 | 0.02 | 0.022 | 0.0195 | 1966675 |
| 1730351700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 100000 |
| 1730265300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11686 |
| 1730178900 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 1612975 |
| 1730092500 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 674636 |
| 1729833300 | 0.021 | 0.0015 | 7.69 | 0.02 | 0.021 | 0.02 | 132542 |
| 1729746900 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.0195 | 39847 |
| 1729660500 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 751340 |
| 1729574100 | 0.021 | 0.001 | 5.00 | 0.0195 | 0.021 | 0.019 | 322014 |
| 1729487700 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 75000 |
| 1729228500 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 747229 |
| 1729142100 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 52000 |
| 1729055700 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 1117666 |
| 1728969300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728882900 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 423560 |
| 1728623700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1728537300 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.018 | 473210 |
| 1728450900 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 30518 |
| 1728364500 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 99563 |
| 1728278100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 479953 |
| 1728022500 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 2164307 |
| 1727936100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 14859185 |
| 1727849700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 67844 |
| 1727763300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0185 | 1376316 |
| 1727676900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 1849332 |
| 1727417700 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.017 | 449920 |
| 1727331300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 440659 |
| 1727244900 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 27778 |
| 1727158500 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 259452 |
| 1727072100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 55555 |
| 1726812900 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 52222 |
| 1726726500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 153759 |
| 1726640100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 211657 |
| 1726553700 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 158100 |
| 1726467300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.017 | 2556049 |
| 1726208100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 3885612 |
| 1726121700 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 551713 |
| 1726035300 | 0.018 | 0.001 | 5.88 | 0.016 | 0.018 | 0.016 | 934751 |
| 1725948900 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 339516 |
| 1725862500 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 47300 |
| 1725603300 | 0.019 | 0 | 0.00 | 0.021 | 0.021 | 0.019 | 5100520 |
| 1725516900 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 2550022 |
| 1725430500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1725344100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 859940 |
| 1725257700 | 0.018 | -0.002 | -10.00 | 0.017 | 0.018 | 0.017 | 150060 |
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
