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 | 0.06 | 11.1111111111 | 0.54 | 0.605 | 0.45 | 161704 | 0.50927121 | DE |
| 4 | 0.01 | 1.69491525424 | 0.59 | 0.76 | 0.3975 | 315084 | 0.57265565 | DE |
| 12 | 0.475 | 380 | 0.125 | 0.76 | 0.11 | 350568 | 0.42634654 | DE |
| 26 | 0.395 | 192.682926829 | 0.205 | 0.76 | 0.09 | 194912 | 0.37620241 | DE |
| 52 | 0.215 | 55.8441558442 | 0.385 | 0.76 | 0.09 | 150817 | 0.32376372 | DE |
| 156 | 0.32 | 114.285714286 | 0.28 | 0.76 | 0.09 | 261846 | 0.35881515 | DE |
| 260 | 0.32 | 114.285714286 | 0.28 | 0.76 | 0.09 | 261846 | 0.35881515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.6 | 0.08 | 15.38 | 0.525 | 0.605 | 0.525 | 335736 |
| 1732166100 | 0.52 | 0.02 | 4.00 | 0.515 | 0.52 | 0.49 | 77108 |
| 1732079700 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 33508 |
| 1731993300 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.49 | 251709 |
| 1731906900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 287225 |
| 1731647700 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 70115 |
| 1731561300 | 0.53 | -0.01 | -1.85 | 0.54 | 0.56 | 0.5 | 165962 |
| 1731474900 | 0.54 | 0.04 | 8.00 | 0.495 | 0.55 | 0.47 | 159184 |
| 1731388500 | 0.5 | 0.065 | 14.94 | 0.425 | 0.5 | 0.42 | 154120 |
| 1731302100 | 0.435 | -0.015 | -3.33 | 0.435 | 0.455 | 0.425 | 146806 |
| 1731042900 | 0.45 | 0.035 | 8.43 | 0.4099999 | 0.5 | 0.4 | 415262 |
| 1730956500 | 0.415 | -0.065 | -13.54 | 0.48 | 0.48 | 0.3975 | 498759 |
| 1730870100 | 0.48 | -0.085 | -15.04 | 0.545 | 0.545 | 0.46 | 790210 |
| 1730783700 | 0.5649999 | -0.055 | -8.87 | 0.6 | 0.6 | 0.5649999 | 235799 |
| 1730697300 | 0.62 | -0.04 | -6.06 | 0.66 | 0.66 | 0.615 | 138999 |
| 1730438100 | 0.66 | -0.035 | -5.04 | 0.655 | 0.71 | 0.655 | 132190 |
| 1730351700 | 0.6949999 | 0.0749999 | 12.10 | 0.65 | 0.705 | 0.62 | 385616 |
| 1730265300 | 0.62 | -0.1 | -13.89 | 0.705 | 0.72 | 0.62 | 459838 |
| 1730178900 | 0.72 | -0.01 | -1.37 | 0.74 | 0.74 | 0.665 | 645352 |
| 1730092500 | 0.73 | 0.125 | 20.66 | 0.59 | 0.76 | 0.5649999 | 700862 |
| 1729833300 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1729746900 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1729660500 | 0.605 | 0.13 | 27.37 | 0.49 | 0.65 | 0.485 | 729806 |
| 1729574100 | 0.475 | 0.01 | 2.15 | 0.48 | 0.495 | 0.45 | 341798 |
| 1729487700 | 0.465 | 0.075 | 19.23 | 0.405 | 0.465 | 0.39 | 895554 |
| 1729228500 | 0.39 | 0 | 0.00 | 0.4 | 0.42 | 0.38 | 386557 |
| 1729142100 | 0.39 | 0.04 | 11.43 | 0.335 | 0.42 | 0.33 | 1147944 |
| 1729055700 | 0.35 | 0.04 | 12.90 | 0.33 | 0.35 | 0.2849999 | 1744549 |
| 1728969300 | 0.31 | -0.04 | -11.43 | 0.365 | 0.375 | 0.29 | 1330865 |
| 1728882900 | 0.35 | 0.15 | 75.00 | 0.36 | 0.46 | 0.305 | 4951816 |
| 1728623700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728537300 | 0.2 | 0.025 | 14.29 | 0.185 | 0.2 | 0.185 | 57816 |
| 1728450900 | 0.175 | 0.015 | 9.37 | 0.16 | 0.175 | 0.16 | 24699 |
| 1728364500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 57366 |
| 1728278100 | 0.16 | 0.01 | 6.67 | 0.155 | 0.16 | 0.155 | 38914 |
| 1728022500 | 0.15 | -0.005 | -3.23 | 0.15 | 0.15 | 0.15 | 13614 |
| 1727936100 | 0.155 | 0.01 | 6.90 | 0.15 | 0.155 | 0.15 | 48745 |
| 1727849700 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1727763300 | 0.145 | -0.005 | -3.33 | 0.155 | 0.155 | 0.145 | 44254 |
| 1727676900 | 0.15 | -0.005 | -3.23 | 0.155 | 0.155 | 0.15 | 32589 |
| 1727417700 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 127 |
| 1727331300 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 3366 |
| 1727244900 | 0.155 | 0.005 | 3.33 | 0.16 | 0.16 | 0.155 | 8936 |
| 1727158500 | 0.15 | 0.005 | 3.45 | 0.15 | 0.15 | 0.15 | 52162 |
| 1727072100 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1726812900 | 0.145 | 0.01 | 7.41 | 0.15 | 0.15 | 0.145 | 140856 |
| 1726726500 | 0.135 | -0.01 | -6.90 | 0.145 | 0.145 | 0.135 | 25000 |
| 1726640100 | 0.145 | 0 | 0.00 | 0.14 | 0.145 | 0.14 | 33932 |
| 1726553700 | 0.145 | 0.005 | 3.57 | 0.14 | 0.145 | 0.14 | 10703 |
| 1726467300 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 36576 |
| 1726208100 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 35112 |
| 1726121700 | 0.145 | 0.015 | 11.54 | 0.145 | 0.145 | 0.145 | 136 |
| 1726035300 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1725948900 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1725862500 | 0.13 | 0.005 | 4.00 | 0.13 | 0.13 | 0.13 | 1000 |
| 1725603300 | 0.125 | -0.01 | -7.41 | 0.13 | 0.13 | 0.125 | 60080 |
| 1725516900 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1725430500 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 3024 |
| 1725344100 | 0.135 | 0.005 | 3.85 | 0.13 | 0.135 | 0.13 | 91591 |
| 1725257700 | 0.13 | 0.01 | 8.33 | 0.12 | 0.13 | 0.12 | 151524 |
| 1724998500 | 0.12 | 0.005 | 4.35 | 0.11 | 0.12 | 0.11 | 17886 |
| 1724912100 | 0.115 | -0.015 | -11.54 | 0.125 | 0.125 | 0.115 | 39123 |
| 1724825700 | 0.13 | 0.015 | 13.04 | 0.115 | 0.13 | 0.115 | 30476 |
| 1724739300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 199 |
| 1724652900 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 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
