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 | -0.015 | -5.08474576271 | 0.295 | 0.32 | 0.275 | 283510 | 0.28613835 | DE |
| 4 | 0.08 | 40 | 0.2 | 0.32 | 0.165 | 300383 | 0.26827688 | DE |
| 12 | 0.075 | 36.5853658537 | 0.205 | 0.32 | 0.165 | 225391 | 0.24530439 | DE |
| 26 | 0.05 | 21.7391304348 | 0.23 | 0.37 | 0.125 | 283342 | 0.25601653 | DE |
| 52 | 0.03 | 12 | 0.25 | 0.635 | 0.125 | 221560 | 0.31694558 | DE |
| 156 | 0.08 | 40 | 0.2 | 1.53 | 0.125 | 240494 | 0.44632214 | DE |
| 260 | 0.08 | 40 | 0.2 | 1.53 | 0.125 | 240494 | 0.44632214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.28 | 0.01 | 3.70 | 0.29 | 0.29 | 0.275 | 512013 |
| 1721283300 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 65651 |
| 1721196900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2500 |
| 1721110500 | 0.275 | -0.03 | -9.84 | 0.31 | 0.31 | 0.275 | 617785 |
| 1721024100 | 0.305 | 0.005 | 1.67 | 0.32 | 0.32 | 0.3 | 38619 |
| 1720764900 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.29 | 325091 |
| 1720678500 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 433555 |
| 1720592100 | 0.29 | 0.02 | 7.41 | 0.27 | 0.295 | 0.27 | 292971 |
| 1720505700 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 343787 |
| 1720419300 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.3 | 0.275 | 665923 |
| 1720160100 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 323467 |
| 1720073700 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.295 | 0.275 | 797653 |
| 1719987300 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.26 | 469701 |
| 1719900900 | 0.275 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 234840 |
| 1719814500 | 0.275 | 0.02 | 7.84 | 0.26 | 0.28 | 0.2575 | 414589 |
| 1719555300 | 0.255 | 0.04 | 18.60 | 0.22 | 0.255 | 0.22 | 259348 |
| 1719468900 | 0.215 | 0.03 | 16.22 | 0.19 | 0.215 | 0.185 | 124837 |
| 1719382500 | 0.185 | 0.005 | 2.78 | 0.18 | 0.2 | 0.18 | 110235 |
| 1719296100 | 0.18 | -0.01 | -5.26 | 0.19 | 0.2 | 0.165 | 101140 |
| 1719209700 | 0.19 | 0.005 | 2.70 | 0.185 | 0.2 | 0.185 | 62109 |
| 1718950500 | 0.185 | -0.025 | -11.90 | 0.2 | 0.2 | 0.18 | 196541 |
| 1718864100 | 0.21 | 0.015 | 7.69 | 0.2 | 0.215 | 0.19 | 192971 |
| 1718777700 | 0.195 | -0.015 | -7.14 | 0.2 | 0.2 | 0.195 | 53303 |
| 1718691300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 56039 |
| 1718604900 | 0.21 | 0.01 | 5.00 | 0.22 | 0.22 | 0.2 | 111477 |
| 1718345700 | 0.2 | -0.015 | -6.98 | 0.22 | 0.235 | 0.2 | 123975 |
| 1718259300 | 0.215 | -0.015 | -6.52 | 0.24 | 0.245 | 0.215 | 181929 |
| 1718172900 | 0.23 | -0.03 | -11.54 | 0.265 | 0.265 | 0.23 | 380311 |
| 1718086500 | 0.26 | 0.06 | 30.00 | 0.22 | 0.26 | 0.22 | 356563 |
| 1717740900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 39021 |
| 1717654500 | 0.2 | -0.01 | -4.76 | 0.22 | 0.22 | 0.1975 | 166612 |
| 1717568100 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.215 | 0.19 | 78184 |
| 1717481700 | 0.2049999 | -0.005 | -2.38 | 0.2049999 | 0.2049999 | 0.2049999 | 24000 |
| 1717395300 | 0.21 | 0.01 | 5.00 | 0.2 | 0.215 | 0.2 | 24156 |
| 1717136100 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.195 | 162544 |
| 1717049700 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 5542 |
| 1716963300 | 0.215 | -0.025 | -10.42 | 0.225 | 0.225 | 0.215 | 146417 |
| 1716876900 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 548088 |
| 1716790500 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.24 | 135714 |
| 1716531300 | 0.235 | 0.01 | 4.44 | 0.22 | 0.235 | 0.2049999 | 124829 |
| 1716444900 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1716358500 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.225 | 26161 |
| 1716272100 | 0.22 | -0.02 | -8.33 | 0.225 | 0.225 | 0.21 | 171300 |
| 1716185700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.24 | 159270 |
| 1715926500 | 0.245 | 0.02 | 8.89 | 0.235 | 0.25 | 0.235 | 354810 |
| 1715840100 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 389422 |
| 1715753700 | 0.24 | 0.0350001 | 17.07 | 0.21 | 0.24 | 0.21 | 659876 |
| 1715667300 | 0.2049999 | -0.005 | -2.38 | 0.2049999 | 0.2049999 | 0.2049999 | 14054 |
| 1715580900 | 0.21 | -0.025 | -10.64 | 0.22 | 0.22 | 0.21 | 39307 |
| 1715321700 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.235 | 500 |
| 1715235300 | 0.225 | -0.025 | -10.00 | 0.25 | 0.25 | 0.225 | 120222 |
| 1715148900 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 48045 |
| 1715062500 | 0.22 | -0.02 | -8.33 | 0.235 | 0.245 | 0.22 | 393217 |
| 1714976100 | 0.24 | 0.0350001 | 17.07 | 0.225 | 0.25 | 0.225 | 391561 |
| 1714716900 | 0.2049999 | -0.015 | -6.82 | 0.21 | 0.21 | 0.2049999 | 140426 |
| 1714630500 | 0.22 | 0.0150001 | 7.32 | 0.215 | 0.22 | 0.21 | 55000 |
| 1714544100 | 0.2049999 | 0.0099999 | 5.13 | 0.21 | 0.21 | 0.2049999 | 356000 |
| 1714457700 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 46946 |
| 1714371300 | 0.195 | -0.0225 | -10.34 | 0.22 | 0.22 | 0.19 | 387637 |
| 1714112100 | 0.2175 | 0.0125001 | 6.10 | 0.2049999 | 0.26 | 0.2049999 | 367191 |
| 1713939300 | 0.2049999 | -0.02 | -8.89 | 0.22 | 0.22 | 0.2 | 346715 |
| 1713852900 | 0.225 | -0.015 | -6.25 | 0.225 | 0.2275 | 0.22 | 256493 |
| 1713766500 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 59349 |
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
