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 | 13.3333333333 | 0.045 | 0.054 | 0.043 | 2419339 | 0.04906557 | DE |
| 4 | 0.003 | 6.25 | 0.048 | 0.054 | 0.042 | 1885003 | 0.04662744 | DE |
| 12 | 0.013 | 34.2105263158 | 0.038 | 0.066 | 0.036 | 1359095 | 0.04733157 | DE |
| 26 | 0.006 | 13.3333333333 | 0.045 | 0.066 | 0.032 | 1184320 | 0.04226951 | DE |
| 52 | -0.026 | -33.7662337662 | 0.077 | 0.088 | 0.032 | 989009 | 0.04895043 | DE |
| 156 | -0.389 | -88.4090909091 | 0.44 | 0.575 | 0.032 | 867803 | 0.18510604 | DE |
| 260 | -0.013 | -20.3125 | 0.064 | 0.7975 | 0.032 | 1308378 | 0.27673871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 2154713 |
| 1732770900 | 0.05 | 0.005 | 11.11 | 0.046 | 0.054 | 0.046 | 7930023 |
| 1732684500 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 1137049 |
| 1732598100 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.044 | 0.0429999 | 368759 |
| 1732511700 | 0.044 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 506153 |
| 1732252500 | 0.044 | -0.002 | -4.35 | 0.045 | 0.045 | 0.0429999 | 877207 |
| 1732166100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.045 | 696678 |
| 1732079700 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.046 | 0.0429999 | 2691809 |
| 1731993300 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.042 | 497737 |
| 1731906900 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 873313 |
| 1731647700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.042 | 305538 |
| 1731561300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.045 | 0.042 | 2330393 |
| 1731474900 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 71220 |
| 1731388500 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 153581 |
| 1731302100 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 2517142 |
| 1731042900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 2593237 |
| 1730956500 | 0.044 | -0.003 | -6.38 | 0.047 | 0.048 | 0.044 | 5179057 |
| 1730870100 | 0.047 | -0.003 | -6.00 | 0.0509999 | 0.0509999 | 0.047 | 1615245 |
| 1730783700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.049 | 3056655 |
| 1730697300 | 0.0509999 | 0.0029999 | 6.25 | 0.048 | 0.0509999 | 0.048 | 2144559 |
| 1730438100 | 0.048 | -0.008 | -14.29 | 0.0509999 | 0.0509999 | 0.0475 | 4383374 |
| 1730351700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730265300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730178900 | 0.056 | -0.002 | -3.45 | 0.058 | 0.058 | 0.056 | 365587 |
| 1730092500 | 0.058 | -0.001 | -1.69 | 0.059 | 0.06 | 0.058 | 367878 |
| 1729833300 | 0.059 | 0.004 | 7.27 | 0.056 | 0.059 | 0.056 | 399456 |
| 1729746900 | 0.055 | 0.0040001 | 7.84 | 0.052 | 0.055 | 0.0509999 | 315269 |
| 1729660500 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.0509999 | 465236 |
| 1729574100 | 0.054 | -0.004 | -6.90 | 0.057 | 0.057 | 0.054 | 570990 |
| 1729487700 | 0.058 | -0.002 | -3.33 | 0.06 | 0.06 | 0.057 | 520828 |
| 1729228500 | 0.06 | -0.001 | -1.64 | 0.062 | 0.062 | 0.058 | 1784962 |
| 1729142100 | 0.061 | -0.001 | -1.61 | 0.062 | 0.063 | 0.06 | 1261076 |
| 1729055700 | 0.062 | 0.003 | 5.08 | 0.059 | 0.066 | 0.059 | 1981826 |
| 1728969300 | 0.059 | 0.0080001 | 15.69 | 0.052 | 0.059 | 0.052 | 3031115 |
| 1728882900 | 0.0509999 | 0.0039999 | 8.51 | 0.047 | 0.0509999 | 0.047 | 2867168 |
| 1728623700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.047 | 190424 |
| 1728537300 | 0.046 | 0.004 | 9.52 | 0.042 | 0.046 | 0.042 | 1874813 |
| 1728450900 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.041 | 84688 |
| 1728364500 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.041 | 964259 |
| 1728278100 | 0.0429999 | -0.004 | -8.51 | 0.045 | 0.045 | 0.0429999 | 1546456 |
| 1728022500 | 0.047 | 0.003 | 6.82 | 0.046 | 0.047 | 0.046 | 76903 |
| 1727936100 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 767928 |
| 1727849700 | 0.044 | 0.002 | 4.76 | 0.044 | 0.045 | 0.044 | 1246923 |
| 1727763300 | 0.042 | -0.002 | -4.55 | 0.045 | 0.045 | 0.042 | 542367 |
| 1727676900 | 0.044 | 0 | 0.00 | 0.045 | 0.046 | 0.0429999 | 689052 |
| 1727417700 | 0.044 | 0.006 | 15.79 | 0.039 | 0.052 | 0.039 | 5113390 |
| 1727331300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.0365 | 158993 |
| 1727244900 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.036 | 1158736 |
| 1727158500 | 0.038 | 0 | 0.00 | 0.037 | 0.038 | 0.036 | 664822 |
| 1727072100 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 316344 |
| 1726812900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 372595 |
| 1726726500 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 981070 |
| 1726640100 | 0.036 | -0.001 | -2.70 | 0.038 | 0.038 | 0.036 | 1554622 |
| 1726553700 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 781154 |
| 1726467300 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 88 |
| 1726208100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1726121700 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.036 | 299607 |
| 1726035300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1725948900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.037 | 368910 |
| 1725862500 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 340354 |
| 1725603300 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 370736 |
| 1725516900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 380615 |
| 1725430500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 699717 |
| 1725344100 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.039 | 900361 |
| 1725257700 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.039 | 341354 |
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
