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 | 0.003 | 6.81818181818 | 0.044 | 0.052 | 0.044 | 195165 | 0.04557263 | DE |
| 4 | -0.007 | -12.962962963 | 0.054 | 0.054 | 0.04 | 170843 | 0.04757232 | DE |
| 12 | -0.019 | -28.7878787879 | 0.066 | 0.068 | 0.04 | 128970 | 0.05360011 | DE |
| 26 | -0.037 | -44.0476190476 | 0.084 | 0.097 | 0.04 | 127078 | 0.0656425 | DE |
| 52 | -0.068 | -59.1304347826 | 0.115 | 0.14 | 0.04 | 211426 | 0.08007039 | DE |
| 156 | -0.723 | -93.8961038961 | 0.77 | 1 | 0.04 | 246504 | 0.30666796 | DE |
| 260 | -7.053 | -99.338028169 | 7.1 | 7.1 | 0.04 | 356364 | 0.42009781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.0509999 | 0.0059999 | 13.33 | 0.048 | 0.0509999 | 0.048 | 40294 |
| 1742879700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742793300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742534100 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 166814 |
| 1742447700 | 0.046 | 0.006 | 15.00 | 0.044 | 0.048 | 0.044 | 223516 |
| 1742361300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742274900 | 0.04 | -0.006 | -13.04 | 0.045 | 0.045 | 0.04 | 334531 |
| 1742188500 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 31178 |
| 1741929300 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.048 | 0.0429999 | 437953 |
| 1741842900 | 0.042 | -0.008 | -16.00 | 0.05 | 0.05 | 0.042 | 100001 |
| 1741756500 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 1 |
| 1741670100 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.05 | 16347 |
| 1741583700 | 0.05 | 0.003 | 6.38 | 0.048 | 0.05 | 0.045 | 285500 |
| 1741324500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741238100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741151700 | 0.047 | -0.003 | -6.00 | 0.05 | 0.05 | 0.047 | 116769 |
| 1741065300 | 0.05 | -0.004 | -7.41 | 0.05 | 0.05 | 0.05 | 358 |
| 1740978900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 106156 |
| 1740719700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 112682 |
| 1740633300 | 0.054 | 0.002 | 3.85 | 0.054 | 0.054 | 0.054 | 460000 |
| 1740546900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1740460500 | 0.052 | -0.003 | -5.45 | 0.055 | 0.055 | 0.052 | 33074 |
| 1740374100 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 84397 |
| 1740114900 | 0.056 | -0.001 | -1.75 | 0.056 | 0.056 | 0.056 | 150000 |
| 1740028500 | 0.057 | -0.003 | -5.00 | 0.057 | 0.057 | 0.057 | 112737 |
| 1739942100 | 0.06 | 0.006 | 11.11 | 0.057 | 0.06 | 0.056 | 421146 |
| 1739855700 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 24 |
| 1739769300 | 0.053 | -0.001 | -1.85 | 0.053 | 0.053 | 0.053 | 9528 |
| 1739510100 | 0.054 | -0.002 | -3.57 | 0.055 | 0.056 | 0.054 | 294778 |
| 1739423700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 42379 |
| 1739337300 | 0.056 | 0.002 | 3.70 | 0.0509999 | 0.056 | 0.0509999 | 99720 |
| 1739250900 | 0.054 | -0.003 | -5.26 | 0.055 | 0.055 | 0.054 | 273132 |
| 1739164500 | 0.057 | -0.001 | -1.72 | 0.06 | 0.061 | 0.057 | 391823 |
| 1738905300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1738818900 | 0.058 | -0.002 | -3.33 | 0.061 | 0.061 | 0.058 | 305239 |
| 1738732500 | 0.06 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 115817 |
| 1738646100 | 0.06 | -0.006 | -9.09 | 0.065 | 0.065 | 0.06 | 357699 |
| 1738559700 | 0.066 | -0.001 | -1.49 | 0.065 | 0.066 | 0.065 | 10238 |
| 1738300500 | 0.067 | -0.001 | -1.47 | 0.067 | 0.067 | 0.067 | 7500 |
| 1738214100 | 0.068 | 0.004 | 6.25 | 0.066 | 0.068 | 0.066 | 22274 |
| 1738127700 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1738041300 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 5800 |
| 1737695700 | 0.064 | -0.003 | -4.48 | 0.064 | 0.064 | 0.064 | 10000 |
| 1737609300 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1737522900 | 0.067 | 0.001 | 1.52 | 0.0665 | 0.067 | 0.0665 | 125000 |
| 1737436500 | 0.066 | 0.001 | 1.54 | 0.066 | 0.066 | 0.066 | 3076 |
| 1737350100 | 0.065 | 0 | 0.00 | 0.066 | 0.066 | 0.065 | 24954 |
| 1737090900 | 0.065 | 0.008 | 14.04 | 0.058 | 0.065 | 0.058 | 54936 |
| 1737004500 | 0.057 | 0.001 | 1.79 | 0.057 | 0.057 | 0.057 | 26725 |
| 1736918100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1736831700 | 0.056 | -0.004 | -6.67 | 0.061 | 0.061 | 0.056 | 201088 |
| 1736745300 | 0.06 | 0 | 0.00 | 0.061 | 0.062 | 0.06 | 60 |
| 1736486100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736399700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736313300 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 82727 |
| 1736226900 | 0.065 | -0.001 | -1.52 | 0.065 | 0.065 | 0.065 | 5000 |
| 1736140500 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1735881300 | 0.066 | -0.003 | -4.35 | 0.066 | 0.066 | 0.066 | 12000 |
| 1735794900 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1735622100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1735535700 | 0.069 | 0.004 | 6.15 | 0.069 | 0.069 | 0.069 | 21558 |
| 1735276500 | 0.065 | 0.001 | 1.56 | 0.065 | 0.065 | 0.065 | 8000 |
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
