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 | -3.63636363636 | 0.055 | 0.055 | 0.049 | 952821 | 0.05164576 | DE |
| 4 | 0 | 0 | 0.053 | 0.057 | 0.049 | 688202 | 0.05316525 | DE |
| 12 | 0.004 | 8.16326530612 | 0.049 | 0.058 | 0.047 | 660017 | 0.05297371 | DE |
| 26 | -0.01 | -15.873015873 | 0.063 | 0.067 | 0.046 | 778150 | 0.0523921 | DE |
| 52 | 0.007 | 15.2173913043 | 0.046 | 0.071 | 0.042 | 670092 | 0.05209184 | DE |
| 156 | -0.067 | -55.8333333333 | 0.12 | 0.135 | 0.041 | 483073 | 0.07088379 | DE |
| 260 | -0.102 | -65.8064516129 | 0.155 | 0.165 | 0.041 | 582245 | 0.09241625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.05 | -0.002 | -3.85 | 0.052 | 0.053 | 0.05 | 1456511 |
| 1732770900 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.052 | 0.0509999 | 512104 |
| 1732684500 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.0509999 | 223279 |
| 1732598100 | 0.052 | -0.002 | -3.70 | 0.053 | 0.053 | 0.0509999 | 1847879 |
| 1732511700 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 724330 |
| 1732252500 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 2083791 |
| 1732166100 | 0.054 | -0.0005 | -0.92 | 0.054 | 0.055 | 0.054 | 1025190 |
| 1732079700 | 0.0545 | 0.0015 | 2.83 | 0.053 | 0.055 | 0.053 | 479016 |
| 1731993300 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.052 | 873167 |
| 1731906900 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 30537 |
| 1731647700 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 1516031 |
| 1731561300 | 0.055 | 0.002 | 3.77 | 0.055 | 0.055 | 0.055 | 2218003 |
| 1731474900 | 0.053 | 0 | 0.00 | 0.054 | 0.055 | 0.053 | 122306 |
| 1731388500 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 78333 |
| 1731302100 | 0.053 | 0 | 0.00 | 0.053 | 0.054 | 0.053 | 84536 |
| 1731042900 | 0.053 | -0.002 | -3.64 | 0.054 | 0.054 | 0.053 | 148597 |
| 1730956500 | 0.055 | 0.002 | 3.77 | 0.053 | 0.057 | 0.053 | 118788 |
| 1730870100 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 35939 |
| 1730783700 | 0.053 | -0.002 | -3.64 | 0.053 | 0.054 | 0.053 | 88392 |
| 1730697300 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.053 | 97305 |
| 1730438100 | 0.053 | -0.001 | -1.85 | 0.054 | 0.055 | 0.053 | 219868 |
| 1730351700 | 0.054 | -0.003 | -5.26 | 0.058 | 0.058 | 0.054 | 563593 |
| 1730265300 | 0.057 | 0.003 | 5.56 | 0.057 | 0.058 | 0.056 | 1008625 |
| 1730178900 | 0.054 | 0 | 0.00 | 0.053 | 0.058 | 0.053 | 1589445 |
| 1730092500 | 0.054 | 0.002 | 3.85 | 0.054 | 0.054 | 0.054 | 33335 |
| 1729833300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 383357 |
| 1729746900 | 0.052 | -0.002 | -3.70 | 0.054 | 0.054 | 0.052 | 1512081 |
| 1729660500 | 0.054 | -0.001 | -1.82 | 0.054 | 0.054 | 0.054 | 70625 |
| 1729574100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 3160192 |
| 1729487700 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.052 | 331746 |
| 1729228500 | 0.054 | 0.002 | 3.85 | 0.053 | 0.055 | 0.053 | 132458 |
| 1729142100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729055700 | 0.052 | -0.002 | -3.70 | 0.052 | 0.052 | 0.052 | 89039 |
| 1728969300 | 0.054 | 0.001 | 1.89 | 0.053 | 0.054 | 0.053 | 59227 |
| 1728882900 | 0.053 | 0 | 0.00 | 0.055 | 0.055 | 0.053 | 25179 |
| 1728623700 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.052 | 117017 |
| 1728537300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 350715 |
| 1728450900 | 0.052 | 0 | 0.00 | 0.053 | 0.054 | 0.052 | 272296 |
| 1728364500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 191890 |
| 1728278100 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 72744 |
| 1728022500 | 0.052 | 0 | 0.00 | 0.054 | 0.054 | 0.052 | 377643 |
| 1727936100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 207754 |
| 1727849700 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 823823 |
| 1727763300 | 0.053 | -0.0015 | -2.75 | 0.055 | 0.058 | 0.053 | 6067354 |
| 1727676900 | 0.0545 | 0.0015 | 2.83 | 0.054 | 0.056 | 0.053 | 694677 |
| 1727417700 | 0.053 | 0.001 | 1.92 | 0.05 | 0.053 | 0.05 | 835112 |
| 1727331300 | 0.052 | 0 | 0.00 | 0.0509999 | 0.052 | 0.05 | 433339 |
| 1727244900 | 0.052 | -0.001 | -1.89 | 0.0509999 | 0.052 | 0.05 | 119210 |
| 1727158500 | 0.053 | -0.001 | -1.85 | 0.054 | 0.054 | 0.053 | 405194 |
| 1727072100 | 0.054 | 0.002 | 3.85 | 0.053 | 0.058 | 0.0509999 | 450774 |
| 1726812900 | 0.052 | 0.0010001 | 1.96 | 0.05 | 0.052 | 0.05 | 593566 |
| 1726726500 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.049 | 1151662 |
| 1726640100 | 0.05 | 0.001 | 2.04 | 0.049 | 0.053 | 0.049 | 157636 |
| 1726553700 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.048 | 42634 |
| 1726467300 | 0.048 | -0.001 | -2.04 | 0.047 | 0.05 | 0.047 | 260883 |
| 1726208100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 967122 |
| 1726121700 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.048 | 568252 |
| 1726035300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725948900 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 543196 |
| 1725862500 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.049 | 181119 |
| 1725603300 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.049 | 352095 |
| 1725516900 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 286602 |
| 1725430500 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 782994 |
| 1725344100 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 559840 |
| 1725257700 | 0.054 | 0 | 0.00 | 0.053 | 0.054 | 0.052 | 1043945 |
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
