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 | -0.001 | -2.04081632653 | 0.049 | 0.049 | 0.048 | 64505 | 0.048 | DE |
| 4 | -0.012 | -20 | 0.06 | 0.06 | 0.047 | 51915 | 0.0497556 | DE |
| 12 | -0.005 | -9.43396226415 | 0.053 | 0.08 | 0.045 | 67906 | 0.05394028 | DE |
| 26 | -0.072 | -60 | 0.12 | 0.12 | 0.045 | 111159 | 0.07174479 | DE |
| 52 | -0.052 | -52 | 0.1 | 0.23 | 0.035 | 262687 | 0.11799011 | DE |
| 156 | -0.147 | -75.3846153846 | 0.195 | 0.25 | 0.035 | 201562 | 0.12161066 | DE |
| 260 | -0.147 | -75.3846153846 | 0.195 | 0.25 | 0.035 | 201562 | 0.12161066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 25000 |
| 1732770900 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 60000 |
| 1732684500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 60000 |
| 1732598100 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 100000 |
| 1732511700 | 0.048 | -0.002 | -4.00 | 0.049 | 0.049 | 0.048 | 77527 |
| 1732252500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 350 |
| 1732166100 | 0.05 | 0.002 | 4.17 | 0.05 | 0.05 | 0.05 | 24845 |
| 1732079700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 20000 |
| 1731993300 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 15000 |
| 1731906900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731647700 | 0.047 | -0.002 | -4.08 | 0.05 | 0.05 | 0.047 | 30000 |
| 1731561300 | 0.049 | -0.004 | -7.55 | 0.0509999 | 0.0509999 | 0.049 | 213624 |
| 1731474900 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 45738 |
| 1731388500 | 0.053 | -0.003 | -5.36 | 0.056 | 0.056 | 0.052 | 26243 |
| 1731302100 | 0.056 | -0.004 | -6.67 | 0.057 | 0.057 | 0.056 | 47904 |
| 1731042900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730956500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730870100 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 32499 |
| 1730783700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730697300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730438100 | 0.055 | -0.008 | -12.70 | 0.055 | 0.055 | 0.055 | 30000 |
| 1730351700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1730265300 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1730178900 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1730092500 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1729833300 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1729746900 | 0.063 | 0 | 0.00 | 0.064 | 0.064 | 0.063 | 78366 |
| 1729660500 | 0.063 | -0.001 | -1.56 | 0.064 | 0.064 | 0.063 | 28694 |
| 1729574100 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1729487700 | 0.064 | -0.001 | -1.54 | 0.065 | 0.065 | 0.064 | 72499 |
| 1729228500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729142100 | 0.065 | 0.002 | 3.17 | 0.064 | 0.08 | 0.064 | 382645 |
| 1729055700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1728969300 | 0.063 | -0.002 | -3.08 | 0.063 | 0.063 | 0.063 | 7937 |
| 1728882900 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 6130 |
| 1728623700 | 0.06 | 0.002 | 3.45 | 0.064 | 0.064 | 0.06 | 67169 |
| 1728537300 | 0.058 | 0.003 | 5.45 | 0.059 | 0.06 | 0.057 | 161392 |
| 1728450900 | 0.055 | 0.0040001 | 7.84 | 0.052 | 0.055 | 0.052 | 50654 |
| 1728364500 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.05 | 100155 |
| 1728278100 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.049 | 187297 |
| 1728022500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1727936100 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 19500 |
| 1727849700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 110800 |
| 1727763300 | 0.05 | 0.005 | 11.11 | 0.049 | 0.05 | 0.049 | 54976 |
| 1727676900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 61054 |
| 1727417700 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.05 | 164712 |
| 1727331300 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 150000 |
| 1727244900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727158500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727072100 | 0.0509999 | -0.005 | -8.93 | 0.0509999 | 0.0509999 | 0.0509999 | 10000 |
| 1726812900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726726500 | 0.056 | 0.0050001 | 9.80 | 0.056 | 0.056 | 0.056 | 10000 |
| 1726640100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 2600 |
| 1726553700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726467300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726208100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726121700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 43000 |
| 1726035300 | 0.0509999 | 0.0059999 | 13.33 | 0.05 | 0.0509999 | 0.05 | 20000 |
| 1725948900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725862500 | 0.045 | -0.006 | -11.76 | 0.053 | 0.053 | 0.045 | 50029 |
| 1725603300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725516900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 38800 |
| 1725430500 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.0509999 | 46476 |
| 1725344100 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 179143 |
| 1725318000 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 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
