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 | -0.003 | -4.1095890411 | 0.073 | 0.073 | 0.067 | 315608 | 0.07 | DE |
| 4 | -0.01 | -12.5 | 0.08 | 0.082 | 0.065 | 88709 | 0.07020906 | DE |
| 12 | 0.045 | 180 | 0.025 | 0.09 | 0.018 | 225651 | 0.05279342 | DE |
| 26 | 0.047 | 204.347826087 | 0.023 | 0.09 | 0.018 | 203348 | 0.04208607 | DE |
| 52 | 0.046 | 191.666666667 | 0.024 | 0.09 | 0.017 | 200815 | 0.03475122 | DE |
| 156 | -0.06 | -46.1538461538 | 0.13 | 0.135 | 0.015 | 168366 | 0.06265107 | DE |
| 260 | -0.03 | -30 | 0.1 | 0.36 | 0.015 | 175551 | 0.08896651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732770900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732684500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.069 | 536000 |
| 1732598100 | 0.07 | 0.002 | 2.94 | 0.073 | 0.073 | 0.067 | 95216 |
| 1732511700 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1732252500 | 0.068 | -0.002 | -2.86 | 0.0709999 | 0.0709999 | 0.068 | 74947 |
| 1732166100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732079700 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 50 |
| 1731993300 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1731906900 | 0.067 | -0.002 | -2.90 | 0.066 | 0.067 | 0.066 | 30500 |
| 1731647700 | 0.069 | 0.004 | 6.15 | 0.069 | 0.069 | 0.069 | 58000 |
| 1731561300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731474900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2373 |
| 1731388500 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 12240 |
| 1731302100 | 0.07 | -0.002 | -2.78 | 0.0709999 | 0.0709999 | 0.07 | 151555 |
| 1731042900 | 0.072 | -0.003 | -4.00 | 0.082 | 0.082 | 0.072 | 25000 |
| 1730956500 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 48257 |
| 1730870100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730783700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730697300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30372 |
| 1730438100 | 0.08 | 0 | 0.00 | 0.081 | 0.081 | 0.075 | 299076 |
| 1730351700 | 0.08 | -0.004 | -4.76 | 0.085 | 0.0869999 | 0.08 | 71805 |
| 1730265300 | 0.084 | 0.004 | 5.00 | 0.085 | 0.085 | 0.084 | 184390 |
| 1730178900 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.067 | 651744 |
| 1730092500 | 0.09 | 0.014 | 18.42 | 0.077 | 0.09 | 0.077 | 177146 |
| 1729833300 | 0.076 | 0.004 | 5.56 | 0.075 | 0.078 | 0.072 | 323112 |
| 1729746900 | 0.072 | -0.005 | -6.49 | 0.077 | 0.077 | 0.072 | 101057 |
| 1729660500 | 0.077 | 0.009 | 13.24 | 0.0709999 | 0.08 | 0.0709999 | 379594 |
| 1729574100 | 0.068 | 0.001 | 1.49 | 0.068 | 0.068 | 0.068 | 137925 |
| 1729487700 | 0.067 | 0.018 | 36.73 | 0.05 | 0.067 | 0.05 | 1946838 |
| 1729228500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729142100 | 0.049 | 0.007 | 16.67 | 0.045 | 0.05 | 0.044 | 735157 |
| 1729055700 | 0.042 | 0.009 | 27.27 | 0.035 | 0.042 | 0.035 | 97688 |
| 1728969300 | 0.033 | 0.006 | 22.22 | 0.027 | 0.033 | 0.027 | 416204 |
| 1728882900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1728623700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1728537300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1728450900 | 0.027 | 0.003 | 12.50 | 0.026 | 0.027 | 0.026 | 166666 |
| 1728364500 | 0.024 | -0.002 | -7.69 | 0.024 | 0.024 | 0.024 | 35587 |
| 1728281700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1728022500 | 0.026 | 0.005 | 23.81 | 0.021 | 0.026 | 0.021 | 454362 |
| 1727936100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1727849700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 20 |
| 1727763300 | 0.021 | 0.002 | 10.53 | 0.021 | 0.021 | 0.021 | 27833 |
| 1727676900 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 264127 |
| 1727417700 | 0.018 | -0.004 | -18.18 | 0.02 | 0.02 | 0.018 | 144025 |
| 1727331300 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 25000 |
| 1727244900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 32 |
| 1727158500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1727072100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 24347 |
| 1726812900 | 0.022 | 0.002 | 10.00 | 0.024 | 0.024 | 0.022 | 125000 |
| 1726726500 | 0.02 | -0.001 | -4.76 | 0.022 | 0.022 | 0.02 | 780000 |
| 1726640100 | 0.021 | -0.001 | -4.55 | 0.023 | 0.023 | 0.021 | 70000 |
| 1726553700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.021 | 457705 |
| 1726467300 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 177200 |
| 1726208100 | 0.025 | 0 | 0.00 | 0.023 | 0.025 | 0.023 | 164823 |
| 1726121700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200000 |
| 1726035300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725948900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725862500 | 0.025 | 0.002 | 8.70 | 0.025 | 0.025 | 0.025 | 35 |
| 1725603300 | 0.023 | -0.002 | -8.00 | 0.024 | 0.024 | 0.023 | 108356 |
| 1725516900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725430500 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 16688 |
| 1725404400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1725318000 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
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
