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 | -0.08 | -25.8064516129 | 0.31 | 0.39 | 0.18 | 332487 | 0.37043658 | DE |
| 4 | -0.03 | -11.5384615385 | 0.26 | 0.415 | 0.18 | 793287 | 0.31962746 | DE |
| 12 | 0.08 | 53.3333333333 | 0.15 | 0.415 | 0.082 | 642296 | 0.25486952 | DE |
| 26 | 0.095 | 70.3703703704 | 0.135 | 0.415 | 0.082 | 348109 | 0.23909889 | DE |
| 52 | 0.138 | 150 | 0.092 | 0.415 | 0.076 | 281510 | 0.19545538 | DE |
| 156 | -0.175 | -43.2098765432 | 0.405 | 0.415 | 0.045 | 166077 | 0.16924199 | DE |
| 260 | -0.025 | -9.80392156863 | 0.255 | 0.7 | 0.045 | 138759 | 0.25277538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.375 | 0.015 | 4.17 | 0.35 | 0.385 | 0.3449999 | 186632 |
| 1732166100 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.36 | 20738 |
| 1732079700 | 0.37 | 0 | 0.00 | 0.375 | 0.385 | 0.37 | 245827 |
| 1731993300 | 0.37 | 0 | 0.00 | 0.38 | 0.39 | 0.365 | 467395 |
| 1731906900 | 0.37 | 0.08 | 27.59 | 0.31 | 0.375 | 0.295 | 741845 |
| 1731647700 | 0.29 | -0.03 | -9.38 | 0.32 | 0.32 | 0.275 | 928918 |
| 1731561300 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.32 | 731999 |
| 1731474900 | 0.32 | -0.02 | -5.88 | 0.3449999 | 0.35 | 0.32 | 350883 |
| 1731388500 | 0.34 | -0.005 | -1.45 | 0.325 | 0.3449999 | 0.29 | 593250 |
| 1731302100 | 0.3449999 | 0.0049999 | 1.47 | 0.355 | 0.36 | 0.34 | 370564 |
| 1731042900 | 0.34 | -0.005 | -1.45 | 0.365 | 0.37 | 0.34 | 278576 |
| 1730956500 | 0.3449999 | -0.01 | -2.82 | 0.33 | 0.35 | 0.33 | 398491 |
| 1730870100 | 0.355 | -0.025 | -6.58 | 0.39 | 0.39 | 0.335 | 502919 |
| 1730783700 | 0.38 | 0.01 | 2.70 | 0.4 | 0.415 | 0.36 | 952379 |
| 1730697300 | 0.37 | 0.06 | 19.35 | 0.325 | 0.39 | 0.315 | 1343959 |
| 1730438100 | 0.31 | 0.02 | 6.90 | 0.31 | 0.32 | 0.3 | 2300939 |
| 1730351700 | 0.29 | -0.01 | -3.33 | 0.295 | 0.325 | 0.29 | 1595911 |
| 1730265300 | 0.3 | 0.08 | 36.36 | 0.24 | 0.315 | 0.235 | 1710102 |
| 1730178900 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1730092500 | 0.22 | -0.02 | -8.33 | 0.26 | 0.26 | 0.21 | 1351121 |
| 1729833300 | 0.24 | 0 | 0.00 | 0.24 | 0.26 | 0.23 | 1040141 |
| 1729746900 | 0.24 | -0.02 | -7.69 | 0.245 | 0.255 | 0.23 | 495914 |
| 1729660500 | 0.26 | 0.015 | 6.12 | 0.25 | 0.265 | 0.24 | 1024725 |
| 1729574100 | 0.245 | 0.03 | 13.95 | 0.22 | 0.26 | 0.21 | 4031806 |
| 1729487700 | 0.215 | 0.115 | 115.00 | 0.16 | 0.22 | 0.16 | 6368372 |
| 1729228500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729142100 | 0.1 | -0.015 | -13.04 | 0.115 | 0.115 | 0.1 | 278274 |
| 1729055700 | 0.115 | 0.015 | 15.00 | 0.1 | 0.115 | 0.1 | 138178 |
| 1728969300 | 0.1 | 0 | 0.00 | 0.096 | 0.1 | 0.096 | 12700 |
| 1728882900 | 0.1 | 0.003 | 3.09 | 0.1 | 0.1 | 0.1 | 2846 |
| 1728623700 | 0.097 | 0.003 | 3.19 | 0.094 | 0.097 | 0.094 | 11001 |
| 1728537300 | 0.094 | 0.01 | 11.90 | 0.0859999 | 0.094 | 0.0859999 | 437647 |
| 1728450900 | 0.084 | -0.003 | -3.45 | 0.0859999 | 0.0859999 | 0.083 | 1385575 |
| 1728364500 | 0.0869999 | 0.0029999 | 3.57 | 0.091 | 0.091 | 0.082 | 370668 |
| 1728278100 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 48785 |
| 1728022500 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1727936100 | 0.084 | 0 | 0.00 | 0.085 | 0.085 | 0.084 | 15610 |
| 1727849700 | 0.084 | 0.002 | 2.44 | 0.084 | 0.084 | 0.084 | 10000 |
| 1727763300 | 0.082 | -0.008 | -8.89 | 0.085 | 0.085 | 0.082 | 35000 |
| 1727676900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 258887 |
| 1727417700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 91354 |
| 1727331300 | 0.09 | -0.004 | -4.26 | 0.091 | 0.091 | 0.09 | 304636 |
| 1727244900 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1727158500 | 0.094 | -0.016 | -14.55 | 0.105 | 0.105 | 0.094 | 355056 |
| 1727072100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 12725 |
| 1726812900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1726726500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 35624 |
| 1726640100 | 0.11 | -0.005 | -4.35 | 0.12 | 0.12 | 0.11 | 12242 |
| 1726553700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1726467300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1726208100 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1726121700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 7454 |
| 1726035300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 25160 |
| 1725948900 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1725862500 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 2522 |
| 1725603300 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 166753 |
| 1725516900 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 16279 |
| 1725430500 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 24 |
| 1725344100 | 0.125 | -0.025 | -16.67 | 0.13 | 0.13 | 0.125 | 71453 |
| 1725257700 | 0.15 | 0.005 | 3.45 | 0.15 | 0.15 | 0.15 | 90 |
| 1724998500 | 0.145 | 0.005 | 3.57 | 0.145 | 0.145 | 0.145 | 114999 |
| 1724912100 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 85181 |
| 1724825700 | 0.145 | -0.005 | -3.33 | 0.15 | 0.15 | 0.145 | 68243 |
| 1724739300 | 0.15 | 0.01 | 7.14 | 0.145 | 0.15 | 0.145 | 39999 |
| 1724652900 | 0.14 | 0.005 | 3.70 | 0.135 | 0.14 | 0.135 | 79747 |
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
