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 | 0.045 | 0.045 | 0.044 | 81934 | 0.04442717 | DE |
| 4 | -0.002 | -4.25531914894 | 0.047 | 0.048 | 0.044 | 105494 | 0.0450756 | DE |
| 12 | 0 | 0 | 0.045 | 0.048 | 0.041 | 116379 | 0.04415063 | DE |
| 26 | -0.005 | -10 | 0.05 | 0.059 | 0.041 | 131437 | 0.04708293 | DE |
| 52 | -0.025 | -35.7142857143 | 0.07 | 0.074 | 0.041 | 108631 | 0.05513547 | DE |
| 156 | -0.2 | -81.6326530612 | 0.245 | 0.26 | 0.041 | 78354 | 0.08812277 | DE |
| 260 | -0.205 | -82 | 0.25 | 0.345 | 0.041 | 139088 | 0.1673437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732511700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 69999 |
| 1732252500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1732166100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1732079700 | 0.044 | -0.003 | -6.38 | 0.045 | 0.045 | 0.044 | 93868 |
| 1731993300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731906900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731647700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731561300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731474900 | 0.047 | 0.002 | 4.44 | 0.047 | 0.047 | 0.047 | 6382 |
| 1731388500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731302100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 300000 |
| 1731042900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730956500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730870100 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 119732 |
| 1730783700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730697300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730438100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730351700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730265300 | 0.048 | 0.003 | 6.67 | 0.047 | 0.048 | 0.047 | 42985 |
| 1730178900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730092500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20532 |
| 1729833300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729746900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729660500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729574100 | 0.045 | 0 | 0.00 | 0.045 | 0.046 | 0.045 | 328058 |
| 1729487700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729228500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729142100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729055700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728969300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728882900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728623700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728537300 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.045 | 9449 |
| 1728450900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 49875 |
| 1728368100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1728281700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1728022500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1727936100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1727849700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1727763300 | 0.0429999 | -0.003 | -6.52 | 0.0429999 | 0.0429999 | 0.0429999 | 150000 |
| 1727676900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727417700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727331300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727244900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727158500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727072100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1726812900 | 0.046 | 0.0030001 | 6.98 | 0.042 | 0.046 | 0.042 | 247378 |
| 1726726500 | 0.0429999 | 0.0019999 | 4.88 | 0.0429999 | 0.0429999 | 0.0429999 | 86311 |
| 1726640100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726553700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726467300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726208100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726121700 | 0.041 | -0.003 | -6.82 | 0.041 | 0.041 | 0.041 | 300000 |
| 1726035300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 241811 |
| 1725948900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725862500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725603300 | 0.044 | -0.002 | -4.35 | 0.044 | 0.044 | 0.044 | 11363 |
| 1725516900 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.046 | 9000 |
| 1725430500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725344100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 8083 |
| 1725257700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40002 |
| 1724998500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724912100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724825700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 4445 |
| 1724799600 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
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
