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 | 9.375 | 0.064 | 0.074 | 0.063 | 9024811 | 0.06759852 | DE |
| 4 | -0.01 | -12.5 | 0.08 | 0.092 | 0.062 | 17526361 | 0.07057298 | DE |
| 12 | 0.013 | 22.8070175439 | 0.057 | 0.092 | 0.05 | 10651302 | 0.06781859 | DE |
| 26 | 0.033 | 89.1891891892 | 0.037 | 0.092 | 0.03 | 5934813 | 0.0633848 | DE |
| 52 | 0.034 | 94.4444444444 | 0.036 | 0.092 | 0.027 | 3397816 | 0.0606112 | DE |
| 156 | 0.024 | 52.1739130435 | 0.046 | 0.092 | 0.027 | 2733423 | 0.058848 | DE |
| 260 | 0.024 | 52.1739130435 | 0.046 | 0.092 | 0.027 | 2733423 | 0.058848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.07 | 0.003 | 4.48 | 0.067 | 0.072 | 0.067 | 12305191 |
| 1732166100 | 0.067 | 0 | 0.00 | 0.068 | 0.068 | 0.066 | 3853664 |
| 1732079700 | 0.067 | -0.001 | -1.47 | 0.067 | 0.07 | 0.067 | 11439394 |
| 1731993300 | 0.068 | 0.003 | 4.62 | 0.067 | 0.069 | 0.066 | 8381262 |
| 1731906900 | 0.065 | 0.001 | 1.56 | 0.064 | 0.0665 | 0.063 | 9144546 |
| 1731647700 | 0.064 | 0.0005 | 0.79 | 0.064 | 0.065 | 0.064 | 5867173 |
| 1731561300 | 0.0635 | -0.0025 | -3.79 | 0.065 | 0.0665 | 0.063 | 8396061 |
| 1731474900 | 0.066 | 0 | 0.00 | 0.067 | 0.068 | 0.065 | 5973433 |
| 1731388500 | 0.066 | -0.004 | -5.71 | 0.068 | 0.068 | 0.064 | 16160400 |
| 1731302100 | 0.07 | 0.004 | 6.06 | 0.064 | 0.07 | 0.062 | 26020409 |
| 1731042900 | 0.066 | 0.0015 | 2.33 | 0.067 | 0.068 | 0.063 | 29279135 |
| 1730956500 | 0.0645 | -0.0045 | -6.52 | 0.067 | 0.067 | 0.064 | 21839353 |
| 1730870100 | 0.069 | 0 | 0.00 | 0.07 | 0.0709999 | 0.068 | 22149329 |
| 1730783700 | 0.069 | -0.002 | -2.82 | 0.072 | 0.072 | 0.068 | 30747612 |
| 1730697300 | 0.0709999 | -0.016 | -18.39 | 0.075 | 0.075 | 0.069 | 54385039 |
| 1730438100 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1730351700 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1730265300 | 0.0869999 | 0.0019999 | 2.35 | 0.088 | 0.092 | 0.0845 | 18174612 |
| 1730178900 | 0.085 | 0.007 | 8.97 | 0.08 | 0.089 | 0.079 | 20478949 |
| 1730092500 | 0.078 | -0.003 | -3.70 | 0.08 | 0.083 | 0.078 | 10878936 |
| 1729833300 | 0.081 | -0.001 | -1.22 | 0.083 | 0.084 | 0.079 | 16969206 |
| 1729746900 | 0.082 | 0.007 | 9.33 | 0.075 | 0.084 | 0.075 | 26671815 |
| 1729660500 | 0.075 | 0.002 | 2.74 | 0.075 | 0.08 | 0.074 | 27268438 |
| 1729574100 | 0.073 | 0.005 | 7.35 | 0.069 | 0.074 | 0.068 | 16620392 |
| 1729487700 | 0.068 | 0.005 | 7.94 | 0.066 | 0.07 | 0.065 | 22485033 |
| 1729228500 | 0.063 | 0 | 0.00 | 0.062 | 0.064 | 0.062 | 8720436 |
| 1729142100 | 0.063 | 0 | 0.00 | 0.063 | 0.065 | 0.062 | 8507770 |
| 1729055700 | 0.063 | 0.001 | 1.61 | 0.064 | 0.064 | 0.0615 | 5507436 |
| 1728969300 | 0.062 | 0.002 | 3.33 | 0.061 | 0.063 | 0.061 | 3556879 |
| 1728882900 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 7123287 |
| 1728623700 | 0.06 | -0.003 | -4.76 | 0.064 | 0.064 | 0.06 | 19288676 |
| 1728537300 | 0.063 | -0.004 | -5.97 | 0.068 | 0.07 | 0.063 | 8788081 |
| 1728450900 | 0.067 | 0.003 | 4.69 | 0.065 | 0.068 | 0.064 | 5419116 |
| 1728364500 | 0.064 | -0.002 | -3.03 | 0.066 | 0.066 | 0.064 | 3829698 |
| 1728278100 | 0.066 | 0.006 | 10.00 | 0.061 | 0.068 | 0.06 | 3711235 |
| 1728022500 | 0.06 | 0.001 | 1.69 | 0.06 | 0.061 | 0.059 | 854225 |
| 1727936100 | 0.059 | -0.002 | -3.28 | 0.063 | 0.064 | 0.058 | 3877580 |
| 1727849700 | 0.061 | 0.002 | 3.39 | 0.061 | 0.063 | 0.06 | 1900567 |
| 1727763300 | 0.059 | -0.002 | -3.28 | 0.061 | 0.061 | 0.059 | 2972762 |
| 1727676900 | 0.061 | -0.003 | -4.69 | 0.064 | 0.066 | 0.061 | 4450158 |
| 1727417700 | 0.064 | 0.005 | 8.47 | 0.06 | 0.064 | 0.059 | 5271928 |
| 1727331300 | 0.059 | 0.003 | 5.36 | 0.056 | 0.06 | 0.056 | 3858990 |
| 1727244900 | 0.056 | 0.001 | 1.82 | 0.056 | 0.058 | 0.055 | 3580144 |
| 1727158500 | 0.055 | -0.002 | -3.51 | 0.057 | 0.057 | 0.055 | 2075123 |
| 1727072100 | 0.057 | 0 | 0.00 | 0.057 | 0.058 | 0.056 | 1603522 |
| 1726812900 | 0.057 | 0.001 | 1.79 | 0.058 | 0.058 | 0.057 | 765538 |
| 1726726500 | 0.056 | 0 | 0.00 | 0.056 | 0.057 | 0.055 | 3019625 |
| 1726640100 | 0.056 | -0.002 | -3.45 | 0.059 | 0.059 | 0.056 | 4645992 |
| 1726553700 | 0.058 | 0.002 | 3.57 | 0.058 | 0.059 | 0.057 | 8004216 |
| 1726467300 | 0.056 | 0.0050001 | 9.80 | 0.053 | 0.057 | 0.053 | 5681417 |
| 1726208100 | 0.0509999 | 0.0009999 | 2.00 | 0.053 | 0.053 | 0.0505 | 6157946 |
| 1726121700 | 0.05 | 0 | 0.00 | 0.052 | 0.052 | 0.05 | 2607354 |
| 1726035300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725948900 | 0.05 | 0 | 0.00 | 0.0509999 | 0.053 | 0.05 | 6427580 |
| 1725862500 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.052 | 0.05 | 4414020 |
| 1725603300 | 0.0509999 | -0.003 | -5.56 | 0.052 | 0.054 | 0.0509999 | 6479095 |
| 1725516900 | 0.054 | 0 | 0.00 | 0.055 | 0.056 | 0.052 | 7874633 |
| 1725430500 | 0.054 | 0 | 0.00 | 0.054 | 0.056 | 0.053 | 5458160 |
| 1725344100 | 0.054 | -0.007 | -11.48 | 0.057 | 0.058 | 0.053 | 12685877 |
| 1725257700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724998500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724912100 | 0.061 | 0.002 | 3.39 | 0.059 | 0.064 | 0.058 | 7165058 |
| 1724825700 | 0.059 | 0.003 | 5.36 | 0.058 | 0.059 | 0.0555 | 3163096 |
| 1724739300 | 0.056 | 0 | 0.00 | 0.057 | 0.057 | 0.053 | 1468740 |
| 1724652900 | 0.056 | 0 | 0.00 | 0.058 | 0.058 | 0.054 | 460342 |
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
