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 | 0.014 | 16.2790697674 | 0.086 | 0.101 | 0.0825 | 1122 | 0.08566685 | DE |
| 4 | -0.003 | -2.91262135922 | 0.103 | 0.112 | 0.0735 | 19687 | 0.08439092 | DE |
| 12 | -0.011 | -9.90990990991 | 0.111 | 0.138 | 0.0735 | 17802 | 0.10124554 | DE |
| 26 | -0.036 | -26.4705882353 | 0.136 | 0.166 | 0.0735 | 20362 | 0.1198324 | DE |
| 52 | -0.18 | -64.2857142857 | 0.28 | 0.326 | 0.0735 | 14348 | 0.14251228 | DE |
| 156 | -0.2242999 | -69.1643444848 | 0.3242999 | 0.388 | 0.0735 | 13226 | 0.16112396 | DE |
| 260 | -0.2242999 | -69.1643444848 | 0.3242999 | 0.388 | 0.0735 | 13226 | 0.16112396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.097 | 0.0145 | 17.58 | 0.097 | 0.097 | 0.097 | 1233 |
| 1743110820 | 0.0825 | -0.001 | -1.20 | 0.084 | 0.084 | 0.0825 | 523 |
| 1743024420 | 0.0835 | -0.0175 | -17.33 | 0.0835 | 0.0835 | 0.0835 | 1666 |
| 1742938020 | 0.101 | 0 | 0.00 | 0.101 | 0.101 | 0.101 | 0 |
| 1742851620 | 0.101 | 0.0150001 | 17.44 | 0.101 | 0.101 | 0.101 | 300 |
| 1742592420 | 0.0859999 | -0.026 | -23.21 | 0.0859999 | 0.0859999 | 0.0859999 | 2000 |
| 1742506020 | 0.112 | 0.018 | 19.15 | 0.0864999 | 0.112 | 0.0864999 | 12110 |
| 1742419620 | 0.094 | -0.017 | -15.32 | 0.082 | 0.096 | 0.082 | 1266 |
| 1742333220 | 0.111 | 0.001 | 0.91 | 0.105 | 0.111 | 0.105 | 18335 |
| 1742246820 | 0.11 | 0.0305 | 38.36 | 0.095 | 0.11 | 0.0875 | 686 |
| 1741987620 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1741901220 | 0.0795 | 0.001 | 1.27 | 0.0875 | 0.0995 | 0.0785 | 65865 |
| 1741814820 | 0.0785 | -0.0255 | -24.52 | 0.0965 | 0.103 | 0.0785 | 71486 |
| 1741728420 | 0.104 | 0.0305 | 41.50 | 0.082 | 0.104 | 0.0815 | 7558 |
| 1741642020 | 0.0735 | -0.009 | -10.91 | 0.0825 | 0.0825 | 0.0735 | 37566 |
| 1741382820 | 0.0825 | 0 | 0.00 | 0.083 | 0.083 | 0.0755 | 25500 |
| 1741296420 | 0.0825 | -0.002 | -2.37 | 0.0869999 | 0.0895 | 0.082 | 37099 |
| 1741210020 | 0.0845 | -0.0065 | -7.14 | 0.098 | 0.098 | 0.083 | 53999 |
| 1741123620 | 0.091 | -0.01 | -9.90 | 0.094 | 0.095 | 0.091 | 5992 |
| 1741037220 | 0.101 | -0.011 | -9.82 | 0.105 | 0.105 | 0.0915 | 11215 |
| 1740778020 | 0.112 | 0.007 | 6.67 | 0.103 | 0.112 | 0.103 | 1199 |
| 1740691620 | 0.105 | 0.007 | 7.14 | 0.107 | 0.11 | 0.105 | 48783 |
| 1740605220 | 0.098 | 0.0055 | 5.95 | 0.097 | 0.098 | 0.097 | 20448 |
| 1740518820 | 0.0925 | -0.0135 | -12.74 | 0.105 | 0.105 | 0.0905 | 58660 |
| 1740432420 | 0.106 | 0.006 | 6.00 | 0.107 | 0.107 | 0.101 | 9004 |
| 1740173220 | 0.1 | -0.01 | -9.09 | 0.1 | 0.101 | 0.091 | 39893 |
| 1740086820 | 0.11 | 0.0125 | 12.82 | 0.108 | 0.11 | 0.108 | 2433 |
| 1740000420 | 0.0975 | -0.0155 | -13.72 | 0.0975 | 0.0975 | 0.0975 | 1 |
| 1739914020 | 0.113 | 0 | 0.00 | 0.113 | 0.113 | 0.113 | 26990 |
| 1739827620 | 0.113 | 0.012 | 11.88 | 0.111 | 0.118 | 0.105 | 52521 |
| 1739568420 | 0.101 | 0 | 0.00 | 0.101 | 0.105 | 0.101 | 3432 |
| 1739482020 | 0.101 | -0.012 | -10.62 | 0.101 | 0.105 | 0.101 | 5756 |
| 1739395620 | 0.113 | -0.016 | -12.40 | 0.101 | 0.113 | 0.101 | 5412 |
| 1739309220 | 0.129 | 0.029 | 29.00 | 0.129 | 0.129 | 0.129 | 1000 |
| 1739222820 | 0.1 | 0.004 | 4.17 | 0.111 | 0.119 | 0.1 | 2195 |
| 1738963620 | 0.096 | -0.019 | -16.52 | 0.111 | 0.118 | 0.096 | 8616 |
| 1738877220 | 0.115 | 0.0195 | 20.42 | 0.111 | 0.118 | 0.111 | 1350 |
| 1738790820 | 0.0955 | 0 | 0.00 | 0.0955 | 0.0955 | 0.0955 | 0 |
| 1738704420 | 0.0955 | -0.0145 | -13.18 | 0.118 | 0.118 | 0.0955 | 41757 |
| 1738618020 | 0.11 | -0.002 | -1.79 | 0.111 | 0.111 | 0.104 | 35539 |
| 1738358820 | 0.112 | 0.002 | 1.82 | 0.111 | 0.112 | 0.111 | 1100 |
| 1738272420 | 0.11 | -0.001 | -0.90 | 0.11 | 0.11 | 0.11 | 666 |
| 1738186020 | 0.111 | 0.001 | 0.91 | 0.1 | 0.111 | 0.1 | 15667 |
| 1738099620 | 0.11 | -0.007 | -5.98 | 0.11 | 0.11 | 0.103 | 6458 |
| 1738013220 | 0.117 | 0 | 0.00 | 0.127 | 0.127 | 0.117 | 5623 |
| 1737754020 | 0.117 | -0.005 | -4.10 | 0.11 | 0.117 | 0.1019999 | 9670 |
| 1737667620 | 0.122 | -0.001 | -0.81 | 0.12 | 0.122 | 0.111 | 4999 |
| 1737581220 | 0.123 | -0.01 | -7.52 | 0.123 | 0.123 | 0.123 | 4366 |
| 1737494820 | 0.133 | 0.003 | 2.31 | 0.127 | 0.133 | 0.127 | 1166 |
| 1737408420 | 0.13 | -0.001 | -0.76 | 0.119 | 0.13 | 0.112 | 11247 |
| 1737149220 | 0.131 | 0.018 | 15.93 | 0.131 | 0.131 | 0.131 | 11333 |
| 1737062820 | 0.113 | -0.023 | -16.91 | 0.125 | 0.125 | 0.113 | 332 |
| 1736976420 | 0.136 | 0 | 0.00 | 0.136 | 0.136 | 0.136 | 0 |
| 1736890020 | 0.136 | 0.029 | 27.10 | 0.117 | 0.138 | 0.115 | 116300 |
| 1736803620 | 0.107 | -0.004 | -3.60 | 0.11 | 0.112 | 0.107 | 17997 |
| 1736544420 | 0.111 | 0 | 0.00 | 0.104 | 0.111 | 0.104 | 5467 |
| 1736458020 | 0.111 | 0.0090001 | 8.82 | 0.111 | 0.111 | 0.111 | 333 |
| 1736371620 | 0.1019999 | 0.0164999 | 19.30 | 0.0859999 | 0.116 | 0.0859999 | 17196 |
| 1736285220 | 0.0855 | -0.0275 | -24.34 | 0.098 | 0.117 | 0.0855 | 31549 |
| 1736198820 | 0.113 | 0.002 | 1.80 | 0.103 | 0.118 | 0.103 | 16833 |
| 1735939620 | 0.111 | -0.006 | -5.13 | 0.111 | 0.111 | 0.111 | 466 |
| 1735853220 | 0.117 | -0.002 | -1.68 | 0.119 | 0.119 | 0.108 | 22390 |
| 1735594020 | 0.119 | 0.01 | 9.17 | 0.109 | 0.126 | 0.109 | 49272 |
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
