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 | -0.004 | -4.30107526882 | 0.093 | 0.093 | 0.078 | 265750 | 0.08182885 | DE |
| 4 | -0.001 | -1.11111111111 | 0.09 | 0.097 | 0.074 | 429829 | 0.08287026 | DE |
| 12 | 0.036 | 67.9245283019 | 0.053 | 0.115 | 0.05 | 795701 | 0.07201231 | DE |
| 26 | 0.036 | 67.9245283019 | 0.053 | 0.115 | 0.047 | 611880 | 0.06567524 | DE |
| 52 | 0.029 | 48.3333333333 | 0.06 | 0.115 | 0.047 | 442711 | 0.06409857 | DE |
| 156 | -0.121 | -57.619047619 | 0.21 | 0.315 | 0.047 | 268713 | 0.10189766 | DE |
| 260 | -0.191 | -68.2142857143 | 0.28 | 0.345 | 0.047 | 239809 | 0.11503121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.089 | 0.007 | 8.54 | 0.092 | 0.093 | 0.083 | 365827 |
| 1732684500 | 0.082 | 0.002 | 2.50 | 0.08 | 0.082 | 0.08 | 205953 |
| 1732598100 | 0.08 | 0 | 0.00 | 0.079 | 0.08 | 0.078 | 34650 |
| 1732511700 | 0.08 | 0 | 0.00 | 0.081 | 0.081 | 0.078 | 472287 |
| 1732252500 | 0.08 | -0.01 | -11.11 | 0.0869999 | 0.0869999 | 0.08 | 414040 |
| 1732166100 | 0.09 | -0.003 | -3.23 | 0.093 | 0.093 | 0.09 | 201818 |
| 1732079700 | 0.093 | 0.013 | 16.25 | 0.084 | 0.097 | 0.083 | 1948518 |
| 1731993300 | 0.08 | -0.004 | -4.76 | 0.082 | 0.082 | 0.079 | 104133 |
| 1731906900 | 0.084 | 0 | 0.00 | 0.085 | 0.0859999 | 0.08 | 720383 |
| 1731647700 | 0.084 | 0.006 | 7.69 | 0.08 | 0.085 | 0.08 | 301545 |
| 1731561300 | 0.078 | 0.001 | 1.30 | 0.08 | 0.08 | 0.077 | 176302 |
| 1731474900 | 0.077 | 0.003 | 4.05 | 0.075 | 0.077 | 0.075 | 105200 |
| 1731388500 | 0.074 | -0.001 | -1.33 | 0.077 | 0.077 | 0.074 | 319070 |
| 1731302100 | 0.075 | -0.003 | -3.85 | 0.077 | 0.081 | 0.075 | 1485461 |
| 1731042900 | 0.078 | -0.001 | -1.27 | 0.079 | 0.081 | 0.078 | 421100 |
| 1730956500 | 0.079 | -0.003 | -3.66 | 0.084 | 0.084 | 0.079 | 193687 |
| 1730870100 | 0.082 | 0 | 0.00 | 0.083 | 0.084 | 0.08 | 286527 |
| 1730783700 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 274581 |
| 1730697300 | 0.082 | 0.001 | 1.23 | 0.083 | 0.083 | 0.081 | 323999 |
| 1730438100 | 0.081 | -0.01 | -10.99 | 0.0859999 | 0.0859999 | 0.081 | 457911 |
| 1730351700 | 0.091 | 0.0050001 | 5.81 | 0.09 | 0.091 | 0.0859999 | 149415 |
| 1730265300 | 0.0859999 | -0.007 | -7.53 | 0.092 | 0.092 | 0.0859999 | 601541 |
| 1730178900 | 0.093 | -0.004 | -4.12 | 0.097 | 0.097 | 0.091 | 265651 |
| 1730092500 | 0.097 | -0.008 | -7.62 | 0.105 | 0.105 | 0.096 | 383935 |
| 1729833300 | 0.105 | -0.005 | -4.55 | 0.115 | 0.115 | 0.105 | 459106 |
| 1729746900 | 0.11 | 0.016 | 17.02 | 0.096 | 0.11 | 0.096 | 836207 |
| 1729660500 | 0.094 | 0 | 0.00 | 0.098 | 0.098 | 0.094 | 93574 |
| 1729574100 | 0.094 | 0.001 | 1.08 | 0.094 | 0.094 | 0.093 | 117695 |
| 1729487700 | 0.093 | 0.004 | 4.49 | 0.089 | 0.096 | 0.089 | 1040800 |
| 1729228500 | 0.089 | 0.005 | 5.95 | 0.0859999 | 0.089 | 0.0859999 | 592193 |
| 1729142100 | 0.084 | 0.001 | 1.20 | 0.085 | 0.085 | 0.082 | 619776 |
| 1729055700 | 0.083 | -0.014 | -14.43 | 0.095 | 0.095 | 0.083 | 961022 |
| 1728969300 | 0.097 | -0.002 | -2.02 | 0.1 | 0.105 | 0.095 | 1909848 |
| 1728882900 | 0.099 | 0.011 | 12.50 | 0.088 | 0.1 | 0.0869999 | 2418572 |
| 1728623700 | 0.088 | 0.015 | 20.55 | 0.076 | 0.088 | 0.076 | 2085839 |
| 1728537300 | 0.073 | 0.003 | 4.29 | 0.0704999 | 0.075 | 0.0704999 | 953116 |
| 1728450900 | 0.07 | 0.001 | 1.45 | 0.07 | 0.0709999 | 0.068 | 1163595 |
| 1728364500 | 0.069 | 0.004 | 6.15 | 0.065 | 0.07 | 0.064 | 1399808 |
| 1728278100 | 0.065 | 0.003 | 4.84 | 0.062 | 0.067 | 0.062 | 1703519 |
| 1728022500 | 0.062 | 0.003 | 5.08 | 0.062 | 0.063 | 0.062 | 184673 |
| 1727936100 | 0.059 | 0 | 0.00 | 0.058 | 0.059 | 0.057 | 834128 |
| 1727849700 | 0.059 | 0 | 0.00 | 0.06 | 0.062 | 0.059 | 2236960 |
| 1727763300 | 0.059 | 0.007 | 13.46 | 0.054 | 0.06 | 0.054 | 4423401 |
| 1727676900 | 0.052 | -0.001 | -1.89 | 0.052 | 0.052 | 0.0509999 | 590000 |
| 1727417700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 1790429 |
| 1727331300 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 136357 |
| 1727244900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 163569 |
| 1727158500 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.0509999 | 1135199 |
| 1727072100 | 0.054 | -0.002 | -3.57 | 0.056 | 0.056 | 0.054 | 745754 |
| 1726812900 | 0.056 | 0.001 | 1.82 | 0.055 | 0.056 | 0.055 | 413597 |
| 1726726500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726640100 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 191932 |
| 1726553700 | 0.056 | 0.001 | 1.82 | 0.056 | 0.056 | 0.056 | 81753 |
| 1726467300 | 0.055 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 382454 |
| 1726208100 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.053 | 1092293 |
| 1726121700 | 0.053 | 0.0020001 | 3.92 | 0.0509999 | 0.053 | 0.0509999 | 296762 |
| 1726035300 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.05 | 941757 |
| 1725948900 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.0509999 | 1407687 |
| 1725862500 | 0.053 | -0.002 | -3.64 | 0.053 | 0.054 | 0.053 | 352309 |
| 1725603300 | 0.055 | 0.002 | 3.77 | 0.055 | 0.055 | 0.055 | 679242 |
| 1725516900 | 0.053 | 0 | 0.00 | 0.053 | 0.054 | 0.053 | 2663699 |
| 1725430500 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 100000 |
| 1725344100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 50054 |
| 1725257700 | 0.053 | -0.005 | -8.62 | 0.056 | 0.057 | 0.0509999 | 1692935 |
| 1724998500 | 0.058 | 0 | 0.00 | 0.058 | 0.059 | 0.058 | 726400 |
| 1724912100 | 0.058 | 0 | 0.00 | 0.059 | 0.059 | 0.058 | 464921 |
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
