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 | 0.03 | 4.61538461538 | 0.65 | 0.705 | 0.64 | 552685 | 0.67584719 | DE |
| 4 | 0.02 | 3.0303030303 | 0.66 | 0.745 | 0.625 | 522369 | 0.68230049 | DE |
| 12 | 0.14 | 25.9259259259 | 0.54 | 9.4 | 0.5 | 327982 | 0.64101687 | DE |
| 26 | 0.06 | 9.67741935484 | 0.62 | 9.4 | 0.44 | 442539 | 0.56086195 | DE |
| 52 | -0.09 | -11.6883116883 | 0.77 | 9.4 | 0.44 | 426710 | 0.57268024 | DE |
| 156 | -0.355 | -34.2995169082 | 1.035 | 9.4 | 0.44 | 311181 | 0.74539901 | DE |
| 260 | 0.515 | 312.121212121 | 0.165 | 9.4 | 0.165 | 366728 | 0.96493791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.675 | -0.005 | -0.74 | 0.6949999 | 0.6949999 | 0.665 | 253910 |
| 1734585300 | 0.68 | 0.01 | 1.49 | 0.675 | 0.705 | 0.67 | 2138623 |
| 1734498900 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.64 | 80101 |
| 1734412500 | 0.64 | -0.015 | -2.29 | 0.66 | 0.66 | 0.64 | 142378 |
| 1734326100 | 0.655 | 0.01 | 1.55 | 0.65 | 0.66 | 0.64 | 148412 |
| 1734066900 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.635 | 491179 |
| 1733980500 | 0.645 | 0.005 | 0.78 | 0.635 | 0.66 | 0.635 | 152767 |
| 1733894100 | 0.64 | -0.015 | -2.29 | 0.655 | 0.655 | 0.625 | 447891 |
| 1733807700 | 0.655 | -0.045 | -6.43 | 0.6899999 | 0.6949999 | 0.64 | 494551 |
| 1733721300 | 0.7 | -0.015 | -2.10 | 0.6899999 | 0.705 | 0.685 | 109387 |
| 1733462100 | 0.715 | 0.015 | 2.14 | 0.7 | 0.715 | 0.685 | 476898 |
| 1733375700 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.6949999 | 422596 |
| 1733289300 | 0.73 | 0.03 | 4.29 | 0.7 | 0.74 | 0.6949999 | 601372 |
| 1733202900 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.705 | 0.6899999 | 278519 |
| 1733116500 | 0.6899999 | -0.005 | -0.72 | 0.71 | 0.715 | 0.685 | 215248 |
| 1732857300 | 0.6949999 | -0.02 | -2.80 | 0.71 | 0.71 | 0.65 | 582508 |
| 1732770900 | 0.715 | 0.015 | 2.14 | 0.71 | 0.745 | 0.705 | 376568 |
| 1732684500 | 0.7 | 0.03 | 4.48 | 0.67 | 0.71 | 0.67 | 1166495 |
| 1732598100 | 0.67 | 0.005 | 0.75 | 0.66 | 0.675 | 0.65 | 1195455 |
| 1732511700 | 0.665 | 0.01 | 1.53 | 0.66 | 0.67 | 0.655 | 672519 |
| 1732252500 | 0.655 | 0.025 | 3.97 | 0.65 | 0.66 | 0.65 | 340780 |
| 1732166100 | 0.63 | -0.005 | -0.79 | 0.645 | 0.65 | 0.625 | 145776 |
| 1732079700 | 0.635 | -0.01 | -1.55 | 0.645 | 0.645 | 0.63 | 1197838 |
| 1731993300 | 0.645 | 0.015 | 2.38 | 0.62 | 9.4 | 0.615 | 516401 |
| 1731906900 | 0.63 | 0.01 | 1.61 | 0.66 | 0.66 | 0.625 | 106128 |
| 1731647700 | 0.62 | -0.005 | -0.80 | 0.63 | 0.63 | 0.61 | 73738 |
| 1731561300 | 0.625 | -0.03 | -4.58 | 0.66 | 0.66 | 0.6175 | 171063 |
| 1731474900 | 0.655 | -0.02 | -2.96 | 0.675 | 0.68 | 0.655 | 226589 |
| 1731388500 | 0.675 | 0.035 | 5.47 | 0.65 | 0.6899999 | 0.65 | 460766 |
| 1731302100 | 0.64 | 0.03 | 4.92 | 0.61 | 0.66 | 0.6 | 436885 |
| 1731042900 | 0.61 | 0.025 | 4.27 | 0.61 | 0.61 | 0.6 | 49466 |
| 1730956500 | 0.585 | 0.0150001 | 2.63 | 0.575 | 0.585 | 0.54 | 60237 |
| 1730870100 | 0.5699999 | 0.0099999 | 1.79 | 0.575 | 0.59 | 0.5699999 | 23888 |
| 1730783700 | 0.56 | -0.025 | -4.27 | 0.5699999 | 0.5699999 | 0.55 | 880869 |
| 1730697300 | 0.585 | -0.015 | -2.50 | 0.59 | 0.61 | 0.585 | 68247 |
| 1730438100 | 0.6 | -0.01 | -1.64 | 0.615 | 0.615 | 0.6 | 91656 |
| 1730351700 | 0.61 | 0.01 | 1.67 | 0.6 | 0.615 | 0.6 | 347314 |
| 1730265300 | 0.6 | 0.005 | 0.84 | 0.595 | 0.63 | 0.595 | 243574 |
| 1730178900 | 0.595 | 0.0300001 | 5.31 | 0.5649999 | 0.595 | 0.5649999 | 171925 |
| 1730092500 | 0.5649999 | 0 | 0.00 | 0.59 | 0.59 | 0.5649999 | 65192 |
| 1729833300 | 0.5649999 | -0.015 | -2.59 | 0.585 | 0.585 | 0.5649999 | 233230 |
| 1729746900 | 0.58 | 0 | 0.00 | 0.585 | 0.59 | 0.58 | 299163 |
| 1729660500 | 0.58 | 0.02 | 3.57 | 0.595 | 0.595 | 0.5699999 | 144747 |
| 1729574100 | 0.56 | 0.04 | 7.69 | 0.54 | 0.6 | 0.54 | 653270 |
| 1729487700 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 134148 |
| 1729228500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 72484 |
| 1729142100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 11475 |
| 1729055700 | 0.52 | -0.005 | -0.95 | 0.53 | 0.535 | 0.52 | 241919 |
| 1728969300 | 0.525 | 0 | 0.00 | 0.525 | 0.5275 | 0.52 | 59756 |
| 1728882900 | 0.525 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 34731 |
| 1728623700 | 0.525 | -0.02 | -3.67 | 0.545 | 0.55 | 0.525 | 29161 |
| 1728537300 | 0.545 | 0 | 0.00 | 0.535 | 0.545 | 0.53 | 224698 |
| 1728450900 | 0.545 | -0.01 | -1.80 | 0.535 | 0.545 | 0.52 | 323090 |
| 1728364500 | 0.555 | 0.005 | 0.91 | 0.55 | 0.555 | 0.55 | 21380 |
| 1728278100 | 0.55 | 0.02 | 3.77 | 0.54 | 0.555 | 0.54 | 200437 |
| 1728022500 | 0.53 | 0.005 | 0.95 | 0.535 | 0.54 | 0.53 | 8777 |
| 1727936100 | 0.525 | -0.015 | -2.78 | 0.54 | 0.54 | 0.5 | 188477 |
| 1727849700 | 0.54 | -0.005 | -0.92 | 0.55 | 0.55 | 0.535 | 225457 |
| 1727763300 | 0.545 | -0.015 | -2.68 | 0.5649999 | 0.5649999 | 0.545 | 53692 |
| 1727676900 | 0.56 | 0.01 | 1.82 | 0.54 | 0.5649999 | 0.54 | 393093 |
| 1727417700 | 0.55 | -0.01 | -1.79 | 0.5625 | 0.5649999 | 0.55 | 64134 |
| 1727331300 | 0.56 | 0.02 | 3.70 | 0.51 | 0.56 | 0.51 | 77533 |
| 1727244900 | 0.54 | -0.025 | -4.42 | 0.5649999 | 0.5649999 | 0.54 | 73644 |
| 1727158500 | 0.5649999 | 0.0449999 | 8.65 | 0.52 | 0.5649999 | 0.51 | 741665 |
| 1727072100 | 0.52 | 0.03 | 6.12 | 0.485 | 0.52 | 0.485 | 373217 |
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
