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 | -0.0005 | -4 | 0.0125 | 0.015 | 0.012 | 2039915 | 0.01328541 | DE |
| 4 | 0 | 0 | 0.012 | 0.015 | 0.011 | 1269195 | 0.01274449 | DE |
| 12 | -0.007 | -36.8421052632 | 0.019 | 0.02 | 0.01 | 2226565 | 0.01288224 | DE |
| 26 | -0.011 | -47.8260869565 | 0.023 | 0.027 | 0.01 | 3325966 | 0.01790922 | DE |
| 52 | -0.014 | -53.8461538462 | 0.026 | 0.071 | 0.01 | 7280207 | 0.03518639 | DE |
| 156 | -0.029 | -70.7317073171 | 0.041 | 0.071 | 0.01 | 7150923 | 0.0307526 | DE |
| 260 | 0.011 | 1100 | 0.001 | 0.33 | 0.001 | 7287237 | 0.05532728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 42383 |
| 1732166100 | 0.012 | -0.0015 | -11.11 | 0.013 | 0.013 | 0.012 | 3376166 |
| 1732079700 | 0.0135 | -0.0005 | -3.57 | 0.015 | 0.015 | 0.0135 | 902857 |
| 1731993300 | 0.014 | 0 | 0.00 | 0.014 | 0.015 | 0.014 | 1102747 |
| 1731906900 | 0.014 | 0.002 | 16.67 | 0.0125 | 0.014 | 0.0125 | 4775422 |
| 1731647700 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.0125 | 0.012 | 550196 |
| 1731561300 | 0.0125 | 0.0005 | 4.17 | 0.0125 | 0.0125 | 0.0125 | 1986 |
| 1731474900 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 194321 |
| 1731388500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 566703 |
| 1731302100 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.012 | 3688229 |
| 1731042900 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 1275727 |
| 1730956500 | 0.012 | -0.001 | -7.69 | 0.014 | 0.014 | 0.012 | 614259 |
| 1730870100 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 2096197 |
| 1730783700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 547363 |
| 1730697300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1538806 |
| 1730438100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 772274 |
| 1730351700 | 0.012 | 0.001 | 9.09 | 0.0115 | 0.012 | 0.0115 | 1446878 |
| 1730265300 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.011 | 92917 |
| 1730178900 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 102008 |
| 1730092500 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 1696451 |
| 1729833300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4198345 |
| 1729746900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 206973 |
| 1729660500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 635231 |
| 1729574100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 463894 |
| 1729487700 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.013 | 0.012 | 1184524 |
| 1729228500 | 0.0125 | -0.0005 | -3.85 | 0.013 | 0.013 | 0.0125 | 644429 |
| 1729142100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 1461120 |
| 1729055700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 433909 |
| 1728969300 | 0.013 | -0.001 | -7.14 | 0.013 | 0.014 | 0.013 | 3663110 |
| 1728882900 | 0.014 | 0.002 | 16.67 | 0.014 | 0.015 | 0.0135 | 5438961 |
| 1728623700 | 0.012 | -0.001 | -7.69 | 0.012 | 0.0125 | 0.012 | 2860435 |
| 1728537300 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.0125 | 2549442 |
| 1728450900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 2164597 |
| 1728364500 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 150000 |
| 1728278100 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 101041 |
| 1728022500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1727936100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 374700 |
| 1727849700 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.012 | 500866 |
| 1727763300 | 0.0125 | 0.0005 | 4.17 | 0.0115 | 0.0125 | 0.0115 | 1876399 |
| 1727676900 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.011 | 3087605 |
| 1727417700 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 2371101 |
| 1727331300 | 0.012 | 0.0005 | 4.35 | 0.012 | 0.012 | 0.011 | 2605325 |
| 1727244900 | 0.0115 | 0 | 0.00 | 0.012 | 0.012 | 0.0115 | 670834 |
| 1727158500 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 845941 |
| 1727072100 | 0.011 | -0.0015 | -12.00 | 0.012 | 0.0125 | 0.011 | 7923351 |
| 1726812900 | 0.0125 | 0.0015 | 13.64 | 0.012 | 0.0125 | 0.011 | 6119598 |
| 1726726500 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 11526521 |
| 1726640100 | 0.012 | -0.005 | -29.41 | 0.017 | 0.017 | 0.01 | 26443000 |
| 1726553700 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 2473371 |
| 1726467300 | 0.018 | -0.0005 | -2.70 | 0.018 | 0.0185 | 0.018 | 2780615 |
| 1726208100 | 0.0185 | 0.0005 | 2.78 | 0.019 | 0.019 | 0.018 | 1695418 |
| 1726121700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 187000 |
| 1726035300 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 1234694 |
| 1725948900 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 841760 |
| 1725862500 | 0.018 | 0 | 0.00 | 0.018 | 0.0185 | 0.018 | 1317033 |
| 1725603300 | 0.018 | 0 | 0.00 | 0.018 | 0.0185 | 0.018 | 556761 |
| 1725516900 | 0.018 | 0 | 0.00 | 0.018 | 0.0185 | 0.018 | 409012 |
| 1725430500 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 1452712 |
| 1725344100 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 1286545 |
| 1725257700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.02 | 0.019 | 1247292 |
| 1724998500 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 2459 |
| 1724912100 | 0.019 | 0.0005 | 2.70 | 0.019 | 0.019 | 0.0185 | 2305660 |
| 1724825700 | 0.0185 | -0.0005 | -2.63 | 0.019 | 0.019 | 0.0185 | 485587 |
| 1724739300 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 2139434 |
| 1724652900 | 0.019 | 0 | 0.00 | 0.019 | 0.0195 | 0.019 | 1674759 |
| 1724393700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 2386854 |
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
