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 | -0.005 | -11.6279069767 | 0.043 | 0.044 | 0.038 | 192166 | 0.04260496 | DE |
| 4 | 0 | 0 | 0.038 | 0.045 | 0.038 | 148923 | 0.04190196 | DE |
| 12 | -0.002 | -5 | 0.04 | 0.047 | 0.035 | 106682 | 0.04118048 | DE |
| 26 | -0.016 | -29.6296296296 | 0.054 | 0.067 | 0.035 | 171694 | 0.04878114 | DE |
| 52 | -0.132 | -77.6470588235 | 0.17 | 0.185 | 0.035 | 157997 | 0.07102744 | DE |
| 156 | -0.302 | -88.8235294118 | 0.34 | 0.5 | 0.035 | 181308 | 0.19964906 | DE |
| 260 | -0.302 | -88.8235294118 | 0.34 | 0.5 | 0.035 | 181308 | 0.19964906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 0.038 | -0.004 | -9.52 | 0.038 | 0.038 | 0.038 | 3284 |
| 1742879700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1742793300 | 0.042 | -0.002 | -4.55 | 0.044 | 0.044 | 0.042 | 487313 |
| 1742534100 | 0.044 | 0.0010001 | 2.33 | 0.0425 | 0.044 | 0.0425 | 200081 |
| 1742447700 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 77984 |
| 1742361300 | 0.042 | 0.004 | 10.53 | 0.041 | 0.045 | 0.04 | 858360 |
| 1742274900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1742188500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741929300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741842900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 9705 |
| 1741756500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741670100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 10000 |
| 1741583700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 50000 |
| 1741324500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741238100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 50000 |
| 1741151700 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 5817 |
| 1741065300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1740978900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1740719700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 33478 |
| 1740633300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 1056 |
| 1740546900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 267980 |
| 1740460500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 138440 |
| 1740374100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.045 | 0.039 | 287035 |
| 1740114900 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 25085 |
| 1740028500 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.038 | 51871 |
| 1739942100 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 3232 |
| 1739855700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1739769300 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 38 |
| 1739510100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 4360 |
| 1739423700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1739337300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1739250900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 421 |
| 1739164500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 24953 |
| 1738905300 | 0.0429999 | 0.0049999 | 13.16 | 0.0429999 | 0.0429999 | 0.0429999 | 2949 |
| 1738818900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 3600 |
| 1738732500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738646100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738559700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738300500 | 0.038 | -0.002 | -5.00 | 0.042 | 0.042 | 0.038 | 48925 |
| 1738214100 | 0.04 | -0.007 | -14.89 | 0.046 | 0.046 | 0.04 | 113747 |
| 1738127700 | 0.047 | 0.005 | 11.90 | 0.046 | 0.047 | 0.046 | 174492 |
| 1738041300 | 0.042 | -0.005 | -10.64 | 0.042 | 0.042 | 0.042 | 14268 |
| 1737695700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.045 | 145054 |
| 1737609300 | 0.047 | 0.007 | 17.50 | 0.046 | 0.047 | 0.046 | 21285 |
| 1737522900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12813 |
| 1737436500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 155868 |
| 1737350100 | 0.04 | -0.003 | -6.98 | 0.044 | 0.044 | 0.04 | 152926 |
| 1737090900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 50000 |
| 1737004500 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.0429999 | 0.038 | 443543 |
| 1736918100 | 0.039 | 0.004 | 11.43 | 0.036 | 0.04 | 0.036 | 215135 |
| 1736831700 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 2632 |
| 1736745300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736486100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736399700 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.036 | 81907 |
| 1736313300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 82461 |
| 1736226900 | 0.037 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 87301 |
| 1736140500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1735881300 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.037 | 2500 |
| 1735794900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.038 | 78732 |
| 1735617660 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 2600 |
| 1735535700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 34079 |
| 1735276500 | 0.04 | -0.002 | -4.76 | 0.037 | 0.04 | 0.036 | 476311 |
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
