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 | 0.006 | 17.6470588235 | 0.034 | 0.04 | 0.033 | 246157 | 0.03690312 | DE |
| 4 | 0.008 | 25 | 0.032 | 0.044 | 0.03 | 394078 | 0.033832 | DE |
| 12 | 0.005 | 14.2857142857 | 0.035 | 0.05 | 0.0265 | 355739 | 0.03558067 | DE |
| 26 | -0.015 | -27.2727272727 | 0.055 | 0.064 | 0.0265 | 346210 | 0.04094606 | DE |
| 52 | -0.039 | -49.3670886076 | 0.079 | 0.079 | 0.0265 | 333051 | 0.04927996 | DE |
| 156 | -0.395 | -90.8045977011 | 0.435 | 0.505 | 0.0265 | 364012 | 0.16528872 | DE |
| 260 | -0.105 | -72.4137931034 | 0.145 | 0.505 | 0.0265 | 554696 | 0.1507527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.04 | 0.004 | 11.11 | 0.038 | 0.04 | 0.038 | 229574 |
| 1732166100 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.035 | 237225 |
| 1732079700 | 0.038 | 0.002 | 5.56 | 0.039 | 0.039 | 0.037 | 217605 |
| 1731993300 | 0.036 | 0.002 | 5.88 | 0.034 | 0.037 | 0.034 | 425400 |
| 1731906900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 120982 |
| 1731647700 | 0.034 | 0.002 | 6.25 | 0.034 | 0.036 | 0.034 | 243910 |
| 1731561300 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 248799 |
| 1731474900 | 0.032 | -0.002 | -5.88 | 0.035 | 0.035 | 0.032 | 397537 |
| 1731388500 | 0.034 | 0.001 | 3.03 | 0.035 | 0.044 | 0.034 | 2981088 |
| 1731302100 | 0.033 | 0.003 | 10.00 | 0.031 | 0.033 | 0.031 | 157148 |
| 1731042900 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 160549 |
| 1730956500 | 0.03 | -0.003 | -9.09 | 0.031 | 0.031 | 0.03 | 272377 |
| 1730870100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 200 |
| 1730783700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 52668 |
| 1730697300 | 0.033 | 0.001 | 3.13 | 0.031 | 0.033 | 0.031 | 172041 |
| 1730438100 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 99920 |
| 1730351700 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.0305 | 73335 |
| 1730265300 | 0.032 | -0.003 | -8.57 | 0.035 | 0.035 | 0.03 | 954046 |
| 1730178900 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 122136 |
| 1730092500 | 0.035 | 0.004 | 12.90 | 0.032 | 0.037 | 0.031 | 715010 |
| 1729833300 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 5000 |
| 1729746900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 93381 |
| 1729660500 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 303154 |
| 1729574100 | 0.031 | -0.001 | -3.13 | 0.03 | 0.032 | 0.03 | 57442 |
| 1729487700 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 99528 |
| 1729228500 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 295000 |
| 1729142100 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 85249 |
| 1729055700 | 0.03 | 0.002 | 7.14 | 0.028 | 0.03 | 0.028 | 385912 |
| 1728969300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 144498 |
| 1728882900 | 0.028 | -0.002 | -6.67 | 0.031 | 0.031 | 0.028 | 662769 |
| 1728623700 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.029 | 131314 |
| 1728537300 | 0.03 | 0 | 0.00 | 0.029 | 0.031 | 0.029 | 449558 |
| 1728450900 | 0.03 | -0.001 | -3.23 | 0.0305 | 0.0305 | 0.03 | 157480 |
| 1728364500 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 89516 |
| 1728278100 | 0.032 | -0.002 | -5.88 | 0.031 | 0.032 | 0.028 | 83573 |
| 1728022500 | 0.034 | 0.003 | 9.68 | 0.033 | 0.034 | 0.0265 | 1100643 |
| 1727936100 | 0.031 | 0.001 | 3.33 | 0.031 | 0.033 | 0.031 | 128326 |
| 1727849700 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.03 | 794816 |
| 1727763300 | 0.031 | -0.001 | -3.13 | 0.033 | 0.033 | 0.031 | 74886 |
| 1727676900 | 0.032 | -0.001 | -3.03 | 0.033 | 0.034 | 0.031 | 241427 |
| 1727417700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.031 | 216503 |
| 1727331300 | 0.034 | 0.001 | 3.03 | 0.032 | 0.034 | 0.032 | 18164 |
| 1727244900 | 0.033 | 0.001 | 3.13 | 0.035 | 0.035 | 0.033 | 154889 |
| 1727158500 | 0.032 | -0.005 | -13.51 | 0.036 | 0.036 | 0.032 | 444507 |
| 1727072100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 9565 |
| 1726812900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.038 | 0.037 | 88610 |
| 1726726500 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 51000 |
| 1726640100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 5973 |
| 1726553700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 54138 |
| 1726467300 | 0.04 | -0.004 | -9.09 | 0.045 | 0.045 | 0.04 | 419254 |
| 1726208100 | 0.044 | 0.003 | 7.32 | 0.042 | 0.044 | 0.042 | 41432 |
| 1726121700 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 110258 |
| 1726035300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 69604 |
| 1725948900 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.038 | 114747 |
| 1725862500 | 0.039 | -0.0055 | -12.36 | 0.045 | 0.045 | 0.039 | 696727 |
| 1725603300 | 0.0445 | -0.0015 | -3.26 | 0.048 | 0.048 | 0.0445 | 460317 |
| 1725516900 | 0.046 | 0.01 | 27.78 | 0.038 | 0.05 | 0.038 | 2686121 |
| 1725430500 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.036 | 337187 |
| 1725344100 | 0.038 | 0.002 | 5.56 | 0.036 | 0.04 | 0.036 | 1298709 |
| 1725257700 | 0.036 | 0.004 | 12.50 | 0.035 | 0.038 | 0.034 | 801608 |
| 1724998500 | 0.032 | 0.001 | 3.23 | 0.03 | 0.032 | 0.029 | 405568 |
| 1724912100 | 0.031 | 0.003 | 10.71 | 0.029 | 0.031 | 0.029 | 62646 |
| 1724825700 | 0.028 | -0.004 | -12.50 | 0.033 | 0.033 | 0.027 | 551343 |
| 1724739300 | 0.032 | 0 | 0.00 | 0.034 | 0.034 | 0.032 | 19852 |
| 1724652900 | 0.032 | 0 | 0.00 | 0.032 | 0.034 | 0.032 | 138606 |
| 1724393700 | 0.032 | -0.002 | -5.88 | 0.033 | 0.033 | 0.032 | 137828 |
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
