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 | 0.15 | 32.2580645161 | 0.465 | 0.65 | 0.45 | 455183 | 0.49524939 | DE |
| 4 | 0.075 | 13.8888888889 | 0.54 | 0.65 | 0.44 | 527399 | 0.50523425 | DE |
| 12 | -0.175 | -22.1518987342 | 0.79 | 0.825 | 0.44 | 558363 | 0.58680831 | DE |
| 26 | -0.03 | -4.6511627907 | 0.645 | 0.87 | 0.44 | 732791 | 0.62920701 | DE |
| 52 | 0.305 | 98.3870967742 | 0.31 | 0.87 | 0.235 | 660816 | 0.54514346 | DE |
| 156 | 0.505 | 459.090909091 | 0.11 | 0.87 | 0.06 | 405874 | 0.38921399 | DE |
| 260 | 0.485 | 373.076923077 | 0.13 | 0.87 | 0.06 | 440798 | 0.35398055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 0.62 | 0.085 | 15.89 | 0.55 | 0.63 | 0.55 | 2583463 |
| 1737436500 | 0.535 | 0.025 | 4.90 | 0.525 | 0.535 | 0.515 | 364550 |
| 1737350100 | 0.51 | 0.025 | 5.15 | 0.52 | 0.53 | 0.5 | 489855 |
| 1737090900 | 0.485 | -0.005 | -1.02 | 0.51 | 0.51 | 0.475 | 380521 |
| 1737004500 | 0.49 | 0.025 | 5.38 | 0.47 | 0.505 | 0.47 | 546907 |
| 1736918100 | 0.465 | 0.01 | 2.20 | 0.465 | 0.485 | 0.45 | 494083 |
| 1736831700 | 0.455 | 0 | 0.00 | 0.46 | 0.48 | 0.44 | 993341 |
| 1736745300 | 0.455 | -0.05 | -9.90 | 0.51 | 0.515 | 0.455 | 1997164 |
| 1736486100 | 0.505 | -0.01 | -1.94 | 0.52 | 0.5275 | 0.505 | 239437 |
| 1736399700 | 0.515 | -0.015 | -2.83 | 0.53 | 0.535 | 0.515 | 242258 |
| 1736313300 | 0.53 | -0.015 | -2.75 | 0.56 | 0.56 | 0.53 | 462086 |
| 1736226900 | 0.545 | 0.01 | 1.87 | 0.55 | 0.5699999 | 0.535 | 142973 |
| 1736140500 | 0.535 | -0.025 | -4.46 | 0.6 | 0.605 | 0.535 | 1046685 |
| 1735881300 | 0.56 | -0.03 | -5.08 | 0.595 | 0.595 | 0.56 | 370484 |
| 1735794900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 185664 |
| 1735617660 | 0.59 | -0.02 | -3.28 | 0.62 | 0.62 | 0.58 | 179396 |
| 1735535700 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5649999 | 433544 |
| 1735276500 | 0.5699999 | 0.0349999 | 6.54 | 0.54 | 0.575 | 0.54 | 396831 |
| 1735014060 | 0.535 | -0.01 | -1.83 | 0.54 | 0.58 | 0.535 | 516820 |
| 1734930900 | 0.545 | 0.02 | 3.81 | 0.515 | 0.545 | 0.51 | 190968 |
| 1734671700 | 0.525 | -0.025 | -4.55 | 0.5649999 | 0.5649999 | 0.52 | 319016 |
| 1734585300 | 0.55 | -0.005 | -0.90 | 0.555 | 0.58 | 0.525 | 630380 |
| 1734498900 | 0.555 | 0.02 | 3.74 | 0.535 | 0.5699999 | 0.53 | 312899 |
| 1734412500 | 0.535 | 0.025 | 4.90 | 0.51 | 0.535 | 0.495 | 420355 |
| 1734326100 | 0.51 | -0.015 | -2.86 | 0.53 | 0.535 | 0.505 | 285080 |
| 1734066900 | 0.525 | 0.01 | 1.94 | 0.515 | 0.525 | 0.515 | 385400 |
| 1733980500 | 0.515 | -0.01 | -1.90 | 0.53 | 0.545 | 0.5 | 448193 |
| 1733894100 | 0.525 | 0.005 | 0.96 | 0.515 | 0.535 | 0.515 | 119263 |
| 1733807700 | 0.52 | 0 | 0.00 | 0.525 | 0.535 | 0.5 | 392007 |
| 1733721300 | 0.52 | -0.01 | -1.89 | 0.54 | 0.545 | 0.52 | 776859 |
| 1733462100 | 0.53 | -0.03 | -5.36 | 0.555 | 0.56 | 0.53 | 514466 |
| 1733375700 | 0.56 | 0.005 | 0.90 | 0.555 | 0.5699999 | 0.55 | 424296 |
| 1733289300 | 0.555 | 0 | 0.00 | 0.56 | 0.56 | 0.545 | 121210 |
| 1733202900 | 0.555 | 0.01 | 1.83 | 0.55 | 0.5649999 | 0.545 | 197914 |
| 1733116500 | 0.545 | -0.025 | -4.39 | 0.5699999 | 0.585 | 0.535 | 580722 |
| 1732857300 | 0.5699999 | -0.01 | -1.72 | 0.585 | 0.585 | 0.56 | 335681 |
| 1732770900 | 0.58 | 0 | 0.00 | 0.58 | 0.6075 | 0.5699999 | 316053 |
| 1732684500 | 0.58 | 0.0150001 | 2.65 | 0.62 | 0.62 | 0.5699999 | 719523 |
| 1732598100 | 0.5649999 | 0.0099999 | 1.80 | 0.555 | 0.575 | 0.555 | 151815 |
| 1732511700 | 0.555 | -0.005 | -0.89 | 0.575 | 0.59 | 0.55 | 367791 |
| 1732252500 | 0.56 | -0.01 | -1.75 | 0.575 | 0.585 | 0.56 | 411408 |
| 1732166100 | 0.5699999 | -0.035 | -5.79 | 0.61 | 0.62 | 0.5649999 | 998010 |
| 1732079700 | 0.605 | -0.045 | -6.92 | 0.65 | 0.65 | 0.605 | 926850 |
| 1731993300 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.63 | 411315 |
| 1731906900 | 0.655 | 0.005 | 0.77 | 0.65 | 0.67 | 0.635 | 306010 |
| 1731647700 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.64 | 180179 |
| 1731561300 | 0.66 | -0.005 | -0.75 | 0.6949999 | 0.6949999 | 0.66 | 540909 |
| 1731474900 | 0.665 | 0.045 | 7.26 | 0.64 | 0.6899999 | 0.64 | 915784 |
| 1731388500 | 0.62 | -0.025 | -3.88 | 0.64 | 0.65 | 0.61 | 488617 |
| 1731302100 | 0.645 | -0.015 | -2.27 | 0.655 | 0.665 | 0.625 | 455341 |
| 1731042900 | 0.66 | 0.035 | 5.60 | 0.64 | 0.68 | 0.635 | 552369 |
| 1730956500 | 0.625 | -0.005 | -0.79 | 0.62 | 0.65 | 0.605 | 1284470 |
| 1730870100 | 0.63 | -0.035 | -5.26 | 0.6899999 | 0.6899999 | 0.63 | 1131600 |
| 1730783700 | 0.665 | -0.04 | -5.67 | 0.7 | 0.71 | 0.64 | 1551652 |
| 1730697300 | 0.705 | -0.08 | -10.19 | 0.795 | 0.81 | 0.68 | 2373912 |
| 1730438100 | 0.785 | -0.015 | -1.88 | 0.775 | 0.795 | 0.76 | 444521 |
| 1730351700 | 0.8 | 0.03 | 3.90 | 0.78 | 0.825 | 0.765 | 931146 |
| 1730265300 | 0.77 | -0.04 | -4.94 | 0.79 | 0.805 | 0.76 | 430105 |
| 1730178900 | 0.81 | 0.08 | 10.96 | 0.725 | 0.835 | 0.725 | 2546277 |
| 1730092500 | 0.73 | -0.015 | -2.01 | 0.745 | 0.75 | 0.71 | 537036 |
| 1729833300 | 0.745 | 0.03 | 4.20 | 0.715 | 0.755 | 0.71 | 754956 |
| 1729746900 | 0.715 | 0.0250001 | 3.62 | 0.7 | 0.76 | 0.7 | 1275109 |
| 1729660500 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.685 | 307485 |
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
