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 | -0.0018 | -5.45454545455 | 0.033 | 0.0364 | 0.0288 | 88199 | 0.03189665 | DE |
| 4 | -0.011 | -26.0663507109 | 0.0422 | 0.05 | 0.0288 | 137049 | 0.03550814 | DE |
| 12 | -0.0192 | -38.0952380952 | 0.0504 | 0.061 | 0.0288 | 139296 | 0.04276247 | DE |
| 26 | -0.0396 | -55.9322033898 | 0.0708 | 0.082 | 0.0288 | 190453 | 0.05653082 | DE |
| 52 | -0.0448 | -58.9473684211 | 0.076 | 0.1105 | 0.0288 | 230897 | 0.07203921 | DE |
| 156 | -0.0708 | -69.4117647059 | 0.102 | 0.113 | 0.0288 | 266202 | 0.07792593 | DE |
| 260 | -0.0708 | -69.4117647059 | 0.102 | 0.113 | 0.0288 | 266202 | 0.07792593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.0334 | 0.0046 | 15.97 | 0.0322 | 0.0334 | 0.0292 | 83699 |
| 1743024420 | 0.0288 | -0.0012 | -4.00 | 0.0288 | 0.0288 | 0.0288 | 68000 |
| 1742938020 | 0.03 | -0.0032 | -9.64 | 0.0302 | 0.0334 | 0.03 | 106998 |
| 1742851620 | 0.0332 | -0.0032 | -8.79 | 0.0328 | 0.0334 | 0.0292 | 120699 |
| 1742592420 | 0.0364 | 0.0034 | 10.30 | 0.033 | 0.0364 | 0.033 | 28200 |
| 1742506020 | 0.033 | 0.0002 | 0.61 | 0.033 | 0.033 | 0.0328 | 117100 |
| 1742419620 | 0.0328 | 0.0014001 | 4.46 | 0.0318 | 0.0358 | 0.0292 | 160932 |
| 1742333220 | 0.0313999 | -0.0038 | -10.80 | 0.035 | 0.037 | 0.0313999 | 201999 |
| 1742246820 | 0.0352 | -0.0042 | -10.66 | 0.0352 | 0.0352 | 0.0352 | 53500 |
| 1741987620 | 0.0393999 | -0.001 | -2.48 | 0.0393999 | 0.0393999 | 0.0392 | 39949 |
| 1741901220 | 0.0404 | 0.006 | 17.44 | 0.0426 | 0.0426 | 0.0404 | 9999 |
| 1741814820 | 0.0344 | -0.0026 | -7.03 | 0.0371999 | 0.0371999 | 0.0344 | 50999 |
| 1741728420 | 0.037 | 0.0028 | 8.19 | 0.0344 | 0.0392 | 0.0344 | 105400 |
| 1741642020 | 0.0342 | -0.0088 | -20.47 | 0.0396 | 0.0396 | 0.0342 | 95249 |
| 1741382820 | 0.0429999 | 0.0041999 | 10.82 | 0.035 | 0.0429999 | 0.0344 | 103000 |
| 1741296420 | 0.0388 | 0.0028001 | 7.78 | 0.0388 | 0.0398 | 0.0334 | 63151 |
| 1741210020 | 0.0359999 | 0.0007999 | 2.27 | 0.035 | 0.039 | 0.0336 | 184900 |
| 1741123620 | 0.0352 | -0.0088 | -20.00 | 0.0382 | 0.0398 | 0.029 | 1047889 |
| 1741037220 | 0.044 | -0.0006 | -1.35 | 0.0412 | 0.0442 | 0.0383999 | 77824 |
| 1740778020 | 0.0446 | -0.0054 | -10.80 | 0.0416 | 0.0448 | 0.0414 | 44200 |
| 1740691620 | 0.05 | 0.0036001 | 7.76 | 0.0422 | 0.05 | 0.0422 | 61000 |
| 1740605220 | 0.0463999 | -0.0036 | -7.20 | 0.0484 | 0.0484 | 0.045 | 249999 |
| 1740518820 | 0.05 | 0.0044 | 9.65 | 0.0468 | 0.05 | 0.0468 | 15000 |
| 1740432420 | 0.0456 | -0.0006 | -1.30 | 0.046 | 0.0522 | 0.0456 | 206489 |
| 1740173220 | 0.0462 | 0.0036 | 8.45 | 0.0429999 | 0.05 | 0.0428 | 364260 |
| 1740086820 | 0.0426 | -0.0026 | -5.75 | 0.045 | 0.0474 | 0.0426 | 119213 |
| 1740000420 | 0.0452 | -0.0024 | -5.04 | 0.0412 | 0.0476 | 0.041 | 126361 |
| 1739914020 | 0.0476 | 0.0076 | 19.00 | 0.0393999 | 0.0478 | 0.0368 | 185392 |
| 1739827620 | 0.04 | 0.0008 | 2.04 | 0.0392 | 0.04 | 0.0392 | 73500 |
| 1739568420 | 0.0392 | 0.0002 | 0.51 | 0.039 | 0.0412 | 0.0364 | 130192 |
| 1739482020 | 0.039 | -0.0006 | -1.52 | 0.0393999 | 0.0393999 | 0.0337999 | 170999 |
| 1739395620 | 0.0396 | -0.0014 | -3.41 | 0.04 | 0.0408 | 0.0362 | 102281 |
| 1739309220 | 0.041 | -0.0002 | -0.49 | 0.041 | 0.041 | 0.041 | 2500 |
| 1739222820 | 0.0412 | 0.0046 | 12.57 | 0.04 | 0.0414 | 0.0366 | 338199 |
| 1738963620 | 0.0366 | -0.005 | -12.02 | 0.039 | 0.039 | 0.0359999 | 100100 |
| 1738877220 | 0.0416 | 0.0004 | 0.97 | 0.04 | 0.0416 | 0.039 | 17200 |
| 1738790820 | 0.0412 | 0.002 | 5.10 | 0.0429999 | 0.0474 | 0.0402 | 150000 |
| 1738704420 | 0.0392 | -0.0024 | -5.77 | 0.0417999 | 0.0428 | 0.039 | 87993 |
| 1738618020 | 0.0416 | -0.0018 | -4.15 | 0.0452 | 0.0488 | 0.0402 | 381304 |
| 1738358820 | 0.0434 | -0.005 | -10.33 | 0.0488 | 0.0488 | 0.0434 | 14200 |
| 1738272420 | 0.0484 | 0.0032 | 7.08 | 0.046 | 0.0484 | 0.0429999 | 346695 |
| 1738186020 | 0.0452 | -0.0036 | -7.38 | 0.0478 | 0.0488 | 0.045 | 117120 |
| 1738099620 | 0.0488 | 0.0056 | 12.96 | 0.0432 | 0.049 | 0.0432 | 134410 |
| 1738013220 | 0.0432 | -0.0068 | -13.60 | 0.0462 | 0.0476 | 0.0432 | 164500 |
| 1737754020 | 0.05 | 0.0036001 | 7.76 | 0.0482 | 0.05 | 0.0422 | 175704 |
| 1737667620 | 0.0463999 | -0.005 | -9.73 | 0.0472 | 0.0516 | 0.0463999 | 124401 |
| 1737581220 | 0.0514 | 0 | 0.00 | 0.0472 | 0.0516 | 0.0472 | 22980 |
| 1737494820 | 0.0514 | 0.0014 | 2.80 | 0.0468 | 0.0524 | 0.0468 | 3200 |
| 1737408420 | 0.05 | -0.0054 | -9.75 | 0.052 | 0.0558 | 0.049 | 552713 |
| 1737149220 | 0.0554 | 0.0008 | 1.47 | 0.0546 | 0.061 | 0.0546 | 46054 |
| 1737062820 | 0.0546 | -0.0004 | -0.73 | 0.0528 | 0.06 | 0.0528 | 148810 |
| 1736976420 | 0.055 | 0.006 | 12.24 | 0.0492 | 0.0574 | 0.0492 | 186390 |
| 1736890020 | 0.049 | -0.003 | -5.77 | 0.0512 | 0.0558 | 0.049 | 202293 |
| 1736803620 | 0.052 | -0.0012 | -2.26 | 0.059 | 0.059 | 0.052 | 29042 |
| 1736544420 | 0.0532 | 0.0024 | 4.72 | 0.0532 | 0.0532 | 0.0532 | 5000 |
| 1736458020 | 0.0508 | 0.0004 | 0.79 | 0.0568 | 0.0568 | 0.0508 | 83998 |
| 1736371620 | 0.0504 | -0.0022 | -4.18 | 0.0532 | 0.0566 | 0.0504 | 137615 |
| 1736285220 | 0.0526 | 0.0036 | 7.35 | 0.05 | 0.0526 | 0.0492 | 131898 |
| 1736198820 | 0.049 | -0.003 | -5.77 | 0.0488 | 0.049 | 0.0466 | 76739 |
| 1735939620 | 0.052 | 0.0002 | 0.39 | 0.0518 | 0.052 | 0.0472 | 66079 |
| 1735853220 | 0.0518 | 0.0058 | 12.61 | 0.0504 | 0.0524 | 0.0504 | 25926 |
| 1735594020 | 0.046 | -0.0016 | -3.36 | 0.05 | 0.05 | 0.0452 | 367257 |
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
