We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.05 | -9.80392156863 | 0.51 | 0.51 | 0.455 | 39502 | 0.4785928 | DE |
| 4 | -0.11 | -19.298245614 | 0.57 | 0.57 | 0.455 | 91282 | 0.50974128 | DE |
| 12 | -0.28 | -37.8378378378 | 0.74 | 0.95 | 0.455 | 182448 | 0.64480914 | DE |
| 26 | -0.01 | -2.12765957447 | 0.47 | 0.95 | 0.34 | 161495 | 0.59098187 | DE |
| 52 | -0.195 | -29.7709923664 | 0.655 | 0.95 | 0.34 | 170537 | 0.59158135 | DE |
| 156 | -0.05 | -9.80392156863 | 0.51 | 2.05 | 0.295 | 261975 | 0.8447879 | DE |
| 260 | 0.08 | 21.0526315789 | 0.38 | 2.05 | 0.17 | 228490 | 0.72765056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720419300 | 0.47 | 0 | 0.00 | 0.485 | 0.49 | 0.47 | 16376 |
| 1720160100 | 0.47 | 0 | 0.00 | 0.4775 | 0.495 | 0.465 | 20667 |
| 1720073700 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.455 | 75020 |
| 1719987300 | 0.48 | 0.005 | 1.05 | 0.48 | 0.51 | 0.48 | 37074 |
| 1719900900 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 24641 |
| 1719814500 | 0.5 | -0.005 | -0.99 | 0.51 | 0.51 | 0.485 | 40107 |
| 1719555300 | 0.505 | 0.025 | 5.21 | 0.49 | 0.52 | 0.485 | 39064 |
| 1719468900 | 0.48 | 0.005 | 1.05 | 0.47 | 0.49 | 0.47 | 64592 |
| 1719382500 | 0.475 | -0.01 | -2.06 | 0.485 | 0.485 | 0.46 | 159279 |
| 1719296100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.51 | 0.48 | 149130 |
| 1719209700 | 0.49 | -0.005 | -1.01 | 0.52 | 0.52 | 0.485 | 71861 |
| 1718950500 | 0.495 | -0.005 | -1.00 | 0.5 | 0.505 | 0.485 | 150856 |
| 1718864100 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 67663 |
| 1718777700 | 0.51 | 0 | 0.00 | 0.51 | 0.515 | 0.51 | 58999 |
| 1718691300 | 0.51 | -0.02 | -3.77 | 0.515 | 0.515 | 0.505 | 16662 |
| 1718604900 | 0.53 | 0.005 | 0.95 | 0.525 | 0.545 | 0.515 | 59267 |
| 1718345700 | 0.525 | -0.035 | -6.25 | 0.5699999 | 0.5699999 | 0.505 | 127774 |
| 1718259300 | 0.56 | 0.035 | 6.67 | 0.53 | 0.56 | 0.53 | 224715 |
| 1718172900 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.5 | 265988 |
| 1718086500 | 0.55 | -0.025 | -4.35 | 0.5699999 | 0.5699999 | 0.55 | 80994 |
| 1717740900 | 0.575 | -0.025 | -4.17 | 0.59 | 0.595 | 0.5699999 | 53311 |
| 1717654500 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.585 | 95293 |
| 1717568100 | 0.6 | 0.005 | 0.84 | 0.605 | 0.61 | 0.59 | 25742 |
| 1717481700 | 0.595 | 0 | 0.00 | 0.6 | 0.605 | 0.59 | 49494 |
| 1717395300 | 0.595 | -0.005 | -0.83 | 0.6 | 0.61 | 0.59 | 98574 |
| 1717136100 | 0.6 | 0.005 | 0.84 | 0.605 | 0.605 | 0.585 | 110732 |
| 1717049700 | 0.595 | 0 | 0.00 | 0.605 | 0.605 | 0.59 | 41672 |
| 1716963300 | 0.595 | -0.01 | -1.65 | 0.605 | 0.61 | 0.595 | 79500 |
| 1716876900 | 0.605 | -0.005 | -0.82 | 0.61 | 0.61 | 0.595 | 85408 |
| 1716790500 | 0.61 | -0.005 | -0.81 | 0.615 | 0.615 | 0.6 | 10949 |
| 1716531300 | 0.615 | 0.02 | 3.36 | 0.595 | 0.615 | 0.595 | 177269 |
| 1716444900 | 0.595 | -0.005 | -0.83 | 0.6 | 0.615 | 0.59 | 336781 |
| 1716358500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.62 | 0.595 | 208871 |
| 1716272100 | 0.59 | -0.045 | -7.09 | 0.64 | 0.665 | 0.59 | 343540 |
| 1716185700 | 0.635 | -0.005 | -0.78 | 0.64 | 0.66 | 0.62 | 257467 |
| 1715926500 | 0.64 | 0.04 | 6.67 | 0.6 | 0.66 | 0.58 | 540230 |
| 1715840100 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.59 | 446146 |
| 1715753700 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.625 | 113828 |
| 1715667300 | 0.63 | -0.01 | -1.56 | 0.64 | 0.655 | 0.63 | 74611 |
| 1715580900 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.61 | 223017 |
| 1715321700 | 0.66 | 0.01 | 1.54 | 0.65 | 0.67 | 0.63 | 125036 |
| 1715235300 | 0.65 | -0.015 | -2.26 | 0.675 | 0.675 | 0.63 | 309119 |
| 1715148900 | 0.665 | -0.02 | -2.92 | 0.7 | 0.7 | 0.655 | 269748 |
| 1715062500 | 0.685 | 0.01 | 1.48 | 0.68 | 0.705 | 0.67 | 138996 |
| 1714976100 | 0.675 | 0.005 | 0.75 | 0.68 | 0.685 | 0.635 | 193461 |
| 1714716900 | 0.67 | 0.015 | 2.29 | 0.65 | 0.67 | 0.56 | 598951 |
| 1714630500 | 0.655 | -0.04 | -5.76 | 0.7 | 0.72 | 0.655 | 329905 |
| 1714544100 | 0.6949999 | 0.0149999 | 2.21 | 0.68 | 0.75 | 0.68 | 419507 |
| 1714457700 | 0.68 | -0.12 | -15.00 | 0.8 | 0.8 | 0.68 | 785629 |
| 1714371300 | 0.8 | -0.05 | -5.88 | 0.9 | 0.95 | 0.785 | 852704 |
| 1714112100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1713939300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1713852900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1713766500 | 0.85 | 0.11 | 14.86 | 0.72 | 0.89 | 0.72 | 362118 |
| 1713507300 | 0.74 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 123771 |
| 1713420900 | 0.74 | 0.01 | 1.37 | 0.735 | 0.74 | 0.725 | 95803 |
| 1713334500 | 0.73 | -0.01 | -1.35 | 0.735 | 0.74 | 0.71 | 119803 |
| 1713248100 | 0.74 | 0.01 | 1.37 | 0.735 | 0.75 | 0.73 | 104989 |
| 1713161700 | 0.73 | 0.02 | 2.82 | 0.74 | 0.745 | 0.73 | 98303 |
| 1712902500 | 0.71 | 0.01 | 1.43 | 0.705 | 0.72 | 0.705 | 75347 |
| 1712816100 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 34556 |
| 1712729700 | 0.7 | 0 | 0.00 | 0.6899999 | 0.715 | 0.6899999 | 81932 |
| 1712643300 | 0.7 | 0.03 | 4.48 | 0.7 | 0.7 | 0.6899999 | 110384 |
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
