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 | 10.8108108108 | 0.037 | 0.042 | 0.037 | 332045 | 0.04015196 | DE |
| 4 | -0.004 | -8.88888888889 | 0.045 | 0.046 | 0.037 | 168991 | 0.04120101 | DE |
| 12 | 0.012 | 41.3793103448 | 0.029 | 0.048 | 0.028 | 860603 | 0.03941908 | DE |
| 26 | 0.01 | 32.2580645161 | 0.031 | 0.048 | 0.027 | 621787 | 0.0362162 | DE |
| 52 | -0.007 | -14.5833333333 | 0.048 | 0.055 | 0.025 | 633157 | 0.03711529 | DE |
| 156 | -0.022 | -34.9206349206 | 0.063 | 0.1 | 0.025 | 684261 | 0.05156291 | DE |
| 260 | -0.018 | -30.5084745763 | 0.059 | 0.225 | 0.025 | 855781 | 0.08538494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732770900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 69729 |
| 1732684500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732598100 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 86392 |
| 1732511700 | 0.041 | 0.003 | 7.89 | 0.04 | 0.042 | 0.04 | 866340 |
| 1732252500 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 216049 |
| 1732166100 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 159400 |
| 1732079700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 14254 |
| 1731993300 | 0.037 | -0.003 | -7.50 | 0.037 | 0.037 | 0.037 | 106384 |
| 1731906900 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 230055 |
| 1731647700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 159374 |
| 1731561300 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 291483 |
| 1731474900 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 107176 |
| 1731388500 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 40458 |
| 1731302100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 97573 |
| 1731042900 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 6141 |
| 1730956500 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 16432 |
| 1730870100 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 20729 |
| 1730783700 | 0.04 | -0.004 | -9.09 | 0.039 | 0.04 | 0.039 | 70607 |
| 1730697300 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 16384 |
| 1730438100 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 110 |
| 1730351700 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 705481 |
| 1730265300 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 1400394 |
| 1730178900 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.046 | 1958522 |
| 1730092500 | 0.048 | 0 | 0.00 | 0.046 | 0.048 | 0.046 | 1151529 |
| 1729833300 | 0.048 | 0.002 | 4.35 | 0.048 | 0.048 | 0.048 | 552668 |
| 1729746900 | 0.046 | 0 | 0.00 | 0.046 | 0.047 | 0.0455 | 6927626 |
| 1729660500 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.045 | 206556 |
| 1729574100 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.044 | 107327 |
| 1729487700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 537583 |
| 1729228500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 45136 |
| 1729142100 | 0.046 | 0.001 | 2.22 | 0.044 | 0.046 | 0.044 | 450000 |
| 1729055700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 628443 |
| 1728969300 | 0.044 | -0.001 | -2.22 | 0.0429999 | 0.044 | 0.0429999 | 173355 |
| 1728882900 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 32909 |
| 1728623700 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 1064943 |
| 1728537300 | 0.045 | 0.005 | 12.50 | 0.041 | 0.045 | 0.04 | 1309957 |
| 1728450900 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 787742 |
| 1728364500 | 0.045 | 0 | 0.00 | 0.045 | 0.046 | 0.045 | 198641 |
| 1728278100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 201319 |
| 1728022500 | 0.045 | -0.001 | -2.17 | 0.047 | 0.047 | 0.042 | 958144 |
| 1727936100 | 0.046 | 0.002 | 4.55 | 0.045 | 0.046 | 0.045 | 346806 |
| 1727849700 | 0.044 | 0.002 | 4.76 | 0.045 | 0.046 | 0.042 | 558646 |
| 1727763300 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 59552 |
| 1727676900 | 0.045 | 0.005 | 12.50 | 0.042 | 0.046 | 0.042 | 1267192 |
| 1727417700 | 0.04 | 0.002 | 5.26 | 0.04 | 0.041 | 0.04 | 292900 |
| 1727331300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 1839491 |
| 1727244900 | 0.037 | 0.003 | 8.82 | 0.036 | 0.04 | 0.036 | 8960083 |
| 1727158500 | 0.034 | 0.001 | 3.03 | 0.033 | 0.035 | 0.033 | 149878 |
| 1727072100 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 207667 |
| 1726812900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 1514227 |
| 1726726500 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.031 | 2285625 |
| 1726640100 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 884416 |
| 1726553700 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 700000 |
| 1726467300 | 0.032 | -0.003 | -8.57 | 0.033 | 0.033 | 0.028 | 4722094 |
| 1726208100 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.033 | 2015534 |
| 1726121700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 5000 |
| 1726035300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 402966 |
| 1725948900 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 855285 |
| 1725862500 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.03 | 386042 |
| 1725603300 | 0.031 | 0.001 | 3.33 | 0.03 | 0.033 | 0.03 | 494924 |
| 1725516900 | 0.03 | 0.001 | 3.45 | 0.029 | 0.031 | 0.029 | 923617 |
| 1725430500 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 52203 |
| 1725344100 | 0.03 | -0.002 | -6.25 | 0.031 | 0.031 | 0.029 | 3176090 |
| 1725257700 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 192374 |
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
