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 | -0.0228 | -29.8429319372 | 0.0764 | 0.0764 | 0.0474 | 9469 | 0.06788019 | DE |
| 4 | -0.0275999 | -33.9900664902 | 0.0811999 | 0.0824 | 0.0474 | 53926 | 0.06109022 | DE |
| 12 | -0.0264 | -33 | 0.08 | 0.1675 | 0.0474 | 150995 | 0.10628729 | DE |
| 26 | 0.0158 | 41.7989417989 | 0.0378 | 0.1675 | 0.0214 | 129697 | 0.07780445 | DE |
| 52 | 0.0086 | 19.1111111111 | 0.045 | 0.1675 | 0.0214 | 96158 | 0.06649233 | DE |
| 156 | -0.0644 | -54.5762711864 | 0.118 | 0.17 | 0.0214 | 175556 | 0.08128496 | DE |
| 260 | -0.0644 | -54.5762711864 | 0.118 | 0.17 | 0.0214 | 175556 | 0.08128496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.0504 | -0.01 | -16.56 | 0.0508 | 0.0508 | 0.0474 | 43500 |
| 1743024420 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1742938020 | 0.0604 | -0.0102 | -14.45 | 0.0622 | 0.0622 | 0.0604 | 14001 |
| 1742851620 | 0.0706 | 0.0026 | 3.82 | 0.0618 | 0.0734 | 0.0618 | 6873 |
| 1742592420 | 0.068 | -0.0084 | -10.99 | 0.068 | 0.068 | 0.068 | 7000 |
| 1742506020 | 0.0764 | 0.0058 | 8.22 | 0.0764 | 0.0764 | 0.0764 | 10000 |
| 1742419620 | 0.0706 | -0.009 | -11.31 | 0.0706 | 0.0706 | 0.0706 | 2000 |
| 1742333220 | 0.0796 | 0.0156 | 24.38 | 0.0796 | 0.0796 | 0.0796 | 2765 |
| 1742246820 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1741987620 | 0.064 | -0.0158 | -19.80 | 0.0644 | 0.0644 | 0.0614 | 26700 |
| 1741901220 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1741814820 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1741728420 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1741642020 | 0.0798 | 0.009 | 12.71 | 0.0798 | 0.0798 | 0.0798 | 1400 |
| 1741382820 | 0.0708 | 0.0024 | 3.51 | 0.0708 | 0.0708 | 0.0708 | 1000 |
| 1741296420 | 0.0684 | 0.0054 | 8.57 | 0.0634 | 0.0684 | 0.0634 | 7300 |
| 1741210020 | 0.063 | 0.0042 | 7.14 | 0.0674 | 0.0674 | 0.0538 | 22000 |
| 1741123620 | 0.0588 | -0.0236 | -28.64 | 0.07 | 0.07 | 0.0588 | 564501 |
| 1741037220 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1740778020 | 0.0824 | 0.0046001 | 5.91 | 0.0811999 | 0.0824 | 0.0811999 | 35500 |
| 1740691620 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1740605220 | 0.0777999 | 0.0041999 | 5.71 | 0.083 | 0.0869999 | 0.0777999 | 33590 |
| 1740518820 | 0.0736 | -0.0074 | -9.14 | 0.0835999 | 0.0835999 | 0.0736 | 117900 |
| 1740432420 | 0.081 | -0.0064 | -7.32 | 0.0811999 | 0.0869999 | 0.081 | 116534 |
| 1740173220 | 0.0874 | -0.0062 | -6.62 | 0.0976 | 0.1015 | 0.0874 | 188090 |
| 1740086820 | 0.0936 | 0.0088 | 10.38 | 0.09 | 0.106 | 0.0808 | 105218 |
| 1740000420 | 0.0848 | 0.0038 | 4.69 | 0.0842 | 0.0848 | 0.0842 | 98000 |
| 1739914020 | 0.081 | -0.0128 | -13.65 | 0.0856 | 0.0856 | 0.081 | 21999 |
| 1739827620 | 0.0938 | 0.0132 | 16.38 | 0.0874 | 0.0938 | 0.0874 | 44500 |
| 1739568420 | 0.0806 | -0.0004 | -0.49 | 0.0944 | 0.0944 | 0.0776 | 54001 |
| 1739482020 | 0.081 | -0.005 | -5.81 | 0.088 | 0.088 | 0.0777999 | 74808 |
| 1739395620 | 0.0859999 | -0.0185 | -17.70 | 0.0998 | 0.0998 | 0.0859999 | 72566 |
| 1739309220 | 0.1045 | 0 | 0.00 | 0.105 | 0.105 | 0.0934 | 67265 |
| 1739222820 | 0.1045 | 0.0005 | 0.48 | 0.1005 | 0.1045 | 0.1 | 76901 |
| 1738963620 | 0.104 | 0.004 | 4.00 | 0.11 | 0.115 | 0.104 | 13090 |
| 1738877220 | 0.1 | 0.0058 | 6.16 | 0.0998 | 0.1 | 0.0942 | 129979 |
| 1738790820 | 0.0942 | -0.0178 | -15.89 | 0.1 | 0.1115 | 0.0942 | 73000 |
| 1738704420 | 0.112 | 0.005 | 4.67 | 0.118 | 0.118 | 0.112 | 71422 |
| 1738618020 | 0.107 | -0.002 | -1.83 | 0.1245 | 0.1245 | 0.094 | 333837 |
| 1738358820 | 0.109 | 0 | 0.00 | 0.109 | 0.109 | 0.109 | 0 |
| 1738272420 | 0.109 | -0.012 | -9.92 | 0.109 | 0.12 | 0.109 | 25050 |
| 1738186020 | 0.121 | 0.007 | 6.14 | 0.112 | 0.121 | 0.112 | 35500 |
| 1738099620 | 0.114 | -0.015 | -11.63 | 0.1265 | 0.1265 | 0.114 | 41202 |
| 1738013220 | 0.129 | -0.002 | -1.53 | 0.1409999 | 0.1409999 | 0.126 | 113897 |
| 1737754020 | 0.131 | 0.0055 | 4.38 | 0.129 | 0.14 | 0.125 | 165872 |
| 1737667620 | 0.1255 | -0.0105 | -7.72 | 0.1105 | 0.131 | 0.1105 | 14500 |
| 1737581220 | 0.136 | 0.014 | 11.48 | 0.129 | 0.136 | 0.119 | 53280 |
| 1737494820 | 0.122 | -0.002 | -1.61 | 0.1155 | 0.1355 | 0.1155 | 185000 |
| 1737408420 | 0.124 | 0.0045 | 3.77 | 0.129 | 0.132 | 0.108 | 510653 |
| 1737149220 | 0.1195 | 0.0075 | 6.70 | 0.1045 | 0.1255 | 0.1045 | 109286 |
| 1737062820 | 0.112 | 0.0065 | 6.16 | 0.112 | 0.112 | 0.112 | 60000 |
| 1736976420 | 0.1055 | 0.0055 | 5.50 | 0.1 | 0.1055 | 0.0912 | 75257 |
| 1736890020 | 0.1 | -0.0235 | -19.03 | 0.123 | 0.124 | 0.1 | 49945 |
| 1736803620 | 0.1235 | 0.0145 | 13.30 | 0.1045 | 0.1235 | 0.1045 | 40450 |
| 1736544420 | 0.109 | 0.019 | 21.11 | 0.1 | 0.1125 | 0.1 | 167006 |
| 1736458020 | 0.09 | -0.0032 | -3.43 | 0.1045 | 0.1065 | 0.09 | 214256 |
| 1736371620 | 0.0932 | -0.0213 | -18.60 | 0.114 | 0.12 | 0.089 | 303357 |
| 1736285220 | 0.1145 | -0.014 | -10.89 | 0.1325 | 0.1325 | 0.1065 | 356477 |
| 1736198820 | 0.1285 | 0.012 | 10.30 | 0.1345 | 0.1675 | 0.125 | 596628 |
| 1735939620 | 0.1165 | 0.002 | 1.75 | 0.108 | 0.136 | 0.1055 | 864012 |
| 1735853220 | 0.1145 | 0.0509 | 80.03 | 0.08 | 0.115 | 0.08 | 1476369 |
| 1735594020 | 0.0636 | -0.005 | -7.29 | 0.0666 | 0.0666 | 0.0636 | 12850 |
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
