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 | -0.0091999 | -24.7309804596 | 0.0371999 | 0.0422 | 0.0274 | 1727505 | 0.03473172 | DE |
| 4 | -0.0336 | -54.5454545455 | 0.0616 | 0.0684 | 0.0274 | 506419 | 0.0376013 | DE |
| 12 | -0.0322 | -53.488372093 | 0.0602 | 0.09 | 0.0274 | 371184 | 0.0573626 | DE |
| 26 | -0.0262 | -48.3394833948 | 0.0542 | 0.09 | 0.0274 | 219716 | 0.05731229 | DE |
| 52 | -0.0318 | -53.1772575251 | 0.0598 | 0.14 | 0.0274 | 216230 | 0.06506239 | DE |
| 156 | 0.0224 | 400 | 0.0056 | 0.14 | 0.0052 | 242128 | 0.05117914 | DE |
| 260 | 0.0224 | 400 | 0.0056 | 0.14 | 0.0052 | 242128 | 0.05117914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 0.0284 | -0.002 | -6.58 | 0.0286 | 0.0288 | 0.0274 | 726084 |
| 1732656420 | 0.0304 | 0.0004 | 1.33 | 0.0292 | 0.0304 | 0.0288 | 862059 |
| 1732570020 | 0.03 | -0.002 | -6.25 | 0.0298 | 0.0302 | 0.0292 | 788744 |
| 1732310820 | 0.032 | -0.0002 | -0.62 | 0.0296 | 0.033 | 0.0292 | 1580294 |
| 1732224420 | 0.0322 | -0.0078 | -19.50 | 0.0308 | 0.0334 | 0.0306 | 2140946 |
| 1732138020 | 0.04 | -0.0222 | -35.69 | 0.0371999 | 0.0422 | 0.0371999 | 3265482 |
| 1732051620 | 0.0622 | -0.0014 | -2.20 | 0.062 | 0.063 | 0.062 | 63154 |
| 1731965220 | 0.0636 | -0.0004 | -0.63 | 0.0622 | 0.0636 | 0.062 | 47740 |
| 1731705960 | 0.064 | 0.0006 | 0.95 | 0.0618 | 0.064 | 0.0618 | 92673 |
| 1731619560 | 0.0634 | -0.0002 | -0.31 | 0.0616 | 0.0636 | 0.0616 | 32742 |
| 1731533160 | 0.0636 | -0.0002 | -0.31 | 0.0638 | 0.0638 | 0.0636 | 26014 |
| 1731446820 | 0.0638 | 0 | 0.00 | 0.0618 | 0.0638 | 0.0618 | 40400 |
| 1731360420 | 0.0638 | 0.0022 | 3.57 | 0.0618 | 0.0638 | 0.0616 | 133560 |
| 1731101220 | 0.0616 | -0.0022 | -3.45 | 0.0638 | 0.0638 | 0.0616 | 54850 |
| 1731014760 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1730928360 | 0.0638 | 0.0076 | 13.52 | 0.0638 | 0.0638 | 0.0604 | 220995 |
| 1730841960 | 0.0562 | -0.0076 | -11.91 | 0.0612 | 0.0612 | 0.0562 | 14100 |
| 1730755560 | 0.0638 | 0.0026 | 4.25 | 0.0612 | 0.065 | 0.0552 | 47100 |
| 1730496360 | 0.0612 | 0.0002 | 0.33 | 0.0684 | 0.0684 | 0.0562 | 67999 |
| 1730409960 | 0.061 | 0.001 | 1.67 | 0.06 | 0.061 | 0.0552 | 53850 |
| 1730323560 | 0.06 | 0.002 | 3.45 | 0.0616 | 0.0638 | 0.06 | 89264 |
| 1730237160 | 0.058 | -0.008 | -12.12 | 0.0624 | 0.0626 | 0.058 | 436221 |
| 1730150760 | 0.066 | -0.0094 | -12.47 | 0.0685999 | 0.0685999 | 0.062 | 1772395 |
| 1729888020 | 0.0753999 | 0.0019999 | 2.72 | 0.0722 | 0.0776 | 0.0692 | 252666 |
| 1729801560 | 0.0734 | -0.006 | -7.56 | 0.0776 | 0.0776 | 0.0712 | 209000 |
| 1729715160 | 0.0794 | 0.0022 | 2.85 | 0.0821999 | 0.0821999 | 0.078 | 128139 |
| 1729628760 | 0.0772 | -0.0084 | -9.81 | 0.0766 | 0.0782 | 0.0766 | 109964 |
| 1729542360 | 0.0856 | 0.0066 | 8.35 | 0.0814 | 0.0859999 | 0.0814 | 108438 |
| 1729283160 | 0.079 | -0.0016 | -1.99 | 0.079 | 0.08 | 0.077 | 251015 |
| 1729196760 | 0.0806 | -0.0032 | -3.82 | 0.08 | 0.0806 | 0.073 | 49996 |
| 1729110360 | 0.0838 | 0 | 0.00 | 0.084 | 0.084 | 0.0792 | 38500 |
| 1729023960 | 0.0838 | 0.0028 | 3.46 | 0.0846 | 0.0846 | 0.0838 | 12980 |
| 1728937620 | 0.081 | 0.0002 | 0.25 | 0.0806 | 0.0893999 | 0.0801999 | 147143 |
| 1728678360 | 0.0808 | 0.0044 | 5.76 | 0.0838 | 0.0838 | 0.0774 | 264682 |
| 1728591960 | 0.0764 | 0.0002 | 0.26 | 0.075 | 0.078 | 0.0742 | 999000 |
| 1728505560 | 0.0762 | -0.0048 | -5.93 | 0.075 | 0.0767999 | 0.0722 | 223694 |
| 1728419160 | 0.081 | -0.0008 | -0.98 | 0.08 | 0.0854 | 0.08 | 325799 |
| 1728332760 | 0.0818 | -0.0052 | -5.98 | 0.085 | 0.085 | 0.0816 | 226133 |
| 1728073560 | 0.0869999 | 0.0019999 | 2.35 | 0.0864 | 0.0869999 | 0.0811999 | 159439 |
| 1727987220 | 0.085 | 0.0004 | 0.47 | 0.084 | 0.0852 | 0.082 | 359489 |
| 1727900820 | 0.0846 | 0.005 | 6.28 | 0.08 | 0.09 | 0.08 | 819831 |
| 1727814420 | 0.0796 | 0.0064 | 8.74 | 0.0746 | 0.0796 | 0.0746 | 539002 |
| 1727728020 | 0.0732 | 0.0052 | 7.65 | 0.0716 | 0.0746 | 0.0716 | 1324688 |
| 1727468760 | 0.068 | -0.002 | -2.86 | 0.0706 | 0.0706 | 0.0672 | 1426601 |
| 1727382360 | 0.07 | 0.0012 | 1.74 | 0.0685999 | 0.07 | 0.0684 | 450455 |
| 1727295960 | 0.0688 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0684 | 104858 |
| 1727209560 | 0.0688 | 0 | 0.00 | 0.0688 | 0.0688 | 0.0678 | 159155 |
| 1727123160 | 0.0688 | 0.003 | 4.56 | 0.0634 | 0.078 | 0.0634 | 364464 |
| 1726864020 | 0.0658 | -0.005 | -7.06 | 0.07 | 0.07 | 0.0658 | 151750 |
| 1726777560 | 0.0708 | 0.003 | 4.42 | 0.07 | 0.076 | 0.0658 | 73800 |
| 1726691220 | 0.0678 | -0.0022 | -3.14 | 0.0698 | 0.07 | 0.0651999 | 114800 |
| 1726604760 | 0.07 | -0.0002 | -0.28 | 0.07 | 0.07 | 0.07 | 32000 |
| 1726518420 | 0.0702 | 0.0004 | 0.57 | 0.0702 | 0.0706 | 0.0702 | 38804 |
| 1726259160 | 0.0698 | 0.0076 | 12.22 | 0.0634 | 0.0698 | 0.0634 | 25790 |
| 1726172760 | 0.0622 | -0.0064 | -9.33 | 0.0692 | 0.0692 | 0.0622 | 52678 |
| 1726086360 | 0.0685999 | 0.0025999 | 3.94 | 0.0684 | 0.0685999 | 0.0684 | 68700 |
| 1725999960 | 0.066 | -0.0026 | -3.79 | 0.066 | 0.066 | 0.066 | 36229 |
| 1725913620 | 0.0685999 | 0.0037999 | 5.86 | 0.0626 | 0.0685999 | 0.0626 | 17900 |
| 1725654360 | 0.0648 | -0.0014 | -2.11 | 0.0646 | 0.0648 | 0.0646 | 23105 |
| 1725567960 | 0.0661999 | 0 | 0.00 | 0.0661999 | 0.0661999 | 0.0661999 | 0 |
| 1725481560 | 0.0661999 | 0.0059999 | 9.97 | 0.0602 | 0.0661999 | 0.0602 | 7408 |
| 1725395160 | 0.0602 | -0.0038 | -5.94 | 0.0602 | 0.0602 | 0.0602 | 15000 |
| 1725308760 | 0.064 | -0.0058 | -8.31 | 0.0592 | 0.065 | 0.0592 | 260932 |
| 1725049560 | 0.0698 | 0.0048 | 7.38 | 0.06 | 0.0698 | 0.06 | 85000 |
| 1724963160 | 0.065 | -0.0024 | -3.56 | 0.0674 | 0.068 | 0.0648 | 323697 |
| 1724876760 | 0.0674 | 0.0082 | 13.85 | 0.0674 | 0.0674 | 0.0674 | 10700 |
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
