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 | -0.002 | -5 | 0.04 | 0.04 | 0.037 | 208808 | 0.03746458 | DE |
| 4 | -0.002 | -5 | 0.04 | 0.041 | 0.037 | 230075 | 0.03897532 | DE |
| 12 | -0.001 | -2.5641025641 | 0.039 | 0.045 | 0.036 | 314580 | 0.03949652 | DE |
| 26 | -0.016 | -29.6296296296 | 0.054 | 0.1 | 0.036 | 1340806 | 0.05804981 | DE |
| 52 | -0.004 | -9.52380952381 | 0.042 | 0.755 | 0.032 | 1361545 | 0.07563551 | DE |
| 156 | -0.192 | -83.4782608696 | 0.23 | 0.755 | 0.032 | 515773 | 0.08277393 | DE |
| 260 | -0.757 | -95.2201257862 | 0.795 | 1.49 | 0.032 | 362274 | 0.1695393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.0375 | 0.0005 | 1.35 | 0.0375 | 0.0375 | 0.0375 | 10000 |
| 1732770900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 127374 |
| 1732684500 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 549429 |
| 1732598100 | 0.039 | 0.001 | 2.63 | 0.037 | 0.0395 | 0.037 | 122807 |
| 1732511700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 234430 |
| 1732252500 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.039 | 316093 |
| 1732166100 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 26822 |
| 1732079700 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 176869 |
| 1731993300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 68650 |
| 1731906900 | 0.039 | 0.002 | 5.41 | 0.039 | 0.04 | 0.039 | 307124 |
| 1731647700 | 0.037 | -0.003 | -7.50 | 0.039 | 0.039 | 0.037 | 397735 |
| 1731561300 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 393667 |
| 1731474900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 85051 |
| 1731388500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731302100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1844 |
| 1731042900 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 153285 |
| 1730956500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 315860 |
| 1730870100 | 0.04 | -0.001 | -2.44 | 0.039 | 0.041 | 0.039 | 100444 |
| 1730783700 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.039 | 170955 |
| 1730697300 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 812995 |
| 1730438100 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.039 | 74350 |
| 1730351700 | 0.041 | 0.0005 | 1.23 | 0.041 | 0.041 | 0.04 | 177935 |
| 1730265300 | 0.0405 | 0.0005 | 1.25 | 0.04 | 0.0405 | 0.04 | 32394 |
| 1730178900 | 0.04 | 0 | 0.00 | 0.04 | 0.0405 | 0.04 | 26122 |
| 1730092500 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 107070 |
| 1729833300 | 0.04 | 0.001 | 2.56 | 0.039 | 0.041 | 0.039 | 388629 |
| 1729746900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 223753 |
| 1729660500 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 12200 |
| 1729574100 | 0.038 | -0.001 | -2.56 | 0.038 | 0.039 | 0.038 | 102426 |
| 1729487700 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 488136 |
| 1729228500 | 0.037 | -0.002 | -5.13 | 0.038 | 0.039 | 0.036 | 565111 |
| 1729142100 | 0.039 | 0.0015 | 4.00 | 0.039 | 0.039 | 0.038 | 428195 |
| 1729055700 | 0.0375 | -0.0005 | -1.32 | 0.038 | 0.039 | 0.036 | 881288 |
| 1728969300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.037 | 448259 |
| 1728882900 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.038 | 553427 |
| 1728623700 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 149776 |
| 1728537300 | 0.041 | 0.002 | 5.13 | 0.039 | 0.042 | 0.039 | 640816 |
| 1728450900 | 0.039 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 94324 |
| 1728364500 | 0.039 | 0.001 | 2.63 | 0.037 | 0.039 | 0.037 | 1603812 |
| 1728278100 | 0.038 | -0.002 | -5.00 | 0.0395 | 0.0395 | 0.038 | 63923 |
| 1728022500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 114305 |
| 1727936100 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 25975 |
| 1727849700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 200000 |
| 1727763300 | 0.041 | -0.001 | -2.38 | 0.04 | 0.041 | 0.04 | 200296 |
| 1727676900 | 0.042 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 122971 |
| 1727417700 | 0.042 | 0.002 | 5.00 | 0.038 | 0.045 | 0.038 | 1996276 |
| 1727331300 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 470255 |
| 1727244900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 467006 |
| 1727158500 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 250346 |
| 1727072100 | 0.039 | -0.001 | -2.50 | 0.038 | 0.04 | 0.038 | 20745 |
| 1726812900 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.038 | 528048 |
| 1726726500 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 316611 |
| 1726640100 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 210907 |
| 1726553700 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 522083 |
| 1726467300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 222739 |
| 1726208100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0395 | 375439 |
| 1726121700 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 450294 |
| 1726035300 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 294295 |
| 1725948900 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.0385 | 174717 |
| 1725862500 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.038 | 163528 |
| 1725603300 | 0.038 | -0.0015 | -3.80 | 0.039 | 0.039 | 0.038 | 300151 |
| 1725516900 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.038 | 1377564 |
| 1725430500 | 0.04 | -0.002 | -4.76 | 0.0429999 | 0.0429999 | 0.04 | 2288401 |
| 1725344100 | 0.042 | -0.002 | -4.55 | 0.044 | 0.044 | 0.042 | 305124 |
| 1725257700 | 0.044 | 0.003 | 7.32 | 0.041 | 0.044 | 0.041 | 1112758 |
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
