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 | -0.055 | -9.16666666667 | 0.6 | 0.615 | 0.53 | 517157 | 0.56952563 | DE |
| 4 | 0.055 | 11.2244897959 | 0.49 | 0.62 | 0.43 | 957792 | 0.54812815 | DE |
| 12 | 0.145 | 36.25 | 0.4 | 0.62 | 0.39 | 508097 | 0.52130741 | DE |
| 26 | -0.095 | -14.84375 | 0.64 | 0.78 | 0.36 | 616980 | 0.5520926 | DE |
| 52 | 0.305 | 127.083333333 | 0.24 | 0.78 | 0.22 | 562013 | 0.50226306 | DE |
| 156 | 0.155 | 39.7435897436 | 0.39 | 0.78 | 0.145 | 437890 | 0.38497236 | DE |
| 260 | 0.315 | 136.956521739 | 0.23 | 0.99 | 0.05 | 469748 | 0.36662664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 0.5649999 | 0.0149999 | 2.73 | 0.55 | 0.58 | 0.54 | 640563 |
| 1720678500 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.55 | 386315 |
| 1720592100 | 0.5699999 | -0.005 | -0.87 | 0.5649999 | 0.58 | 0.55 | 722661 |
| 1720505700 | 0.575 | -0.01 | -1.71 | 0.585 | 0.585 | 0.5649999 | 284117 |
| 1720419300 | 0.585 | -0.005 | -0.85 | 0.6 | 0.615 | 0.58 | 552128 |
| 1720160100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.5649999 | 610854 |
| 1720073700 | 0.58 | 0.035 | 6.42 | 0.56 | 0.59 | 0.545 | 844490 |
| 1719987300 | 0.545 | -0.005 | -0.91 | 0.555 | 0.5649999 | 0.54 | 872544 |
| 1719900900 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.53 | 1086230 |
| 1719814500 | 0.59 | 0.015 | 2.61 | 0.585 | 0.62 | 0.585 | 1778117 |
| 1719555300 | 0.575 | 0.015 | 2.68 | 0.575 | 0.6 | 0.55 | 1802391 |
| 1719468900 | 0.56 | 0.01 | 1.82 | 0.55 | 0.59 | 0.54 | 1768384 |
| 1719382500 | 0.55 | 0.025 | 4.76 | 0.545 | 0.5649999 | 0.53 | 1604040 |
| 1719296100 | 0.525 | -0.01 | -1.87 | 0.5699999 | 0.5699999 | 0.525 | 1754632 |
| 1719209700 | 0.535 | 0.06 | 12.63 | 0.48 | 0.56 | 0.48 | 2408189 |
| 1718950500 | 0.475 | 0.02 | 4.40 | 0.46 | 0.48 | 0.45 | 321139 |
| 1718864100 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.43 | 604794 |
| 1718777700 | 0.45 | -0.01 | -2.17 | 0.46 | 0.465 | 0.435 | 557706 |
| 1718691300 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.455 | 202650 |
| 1718604900 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.455 | 353904 |
| 1718345700 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 105536 |
| 1718259300 | 0.495 | 0.02 | 4.21 | 0.475 | 0.5 | 0.475 | 613317 |
| 1718172900 | 0.475 | 0.015 | 3.26 | 0.485 | 0.485 | 0.47 | 78085 |
| 1718086500 | 0.46 | -0.02 | -4.17 | 0.475 | 0.485 | 0.46 | 157011 |
| 1717740900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.48 | 96409 |
| 1717654500 | 0.485 | 0.005 | 1.04 | 0.49 | 0.49 | 0.475 | 80226 |
| 1717568100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.475 | 44858 |
| 1717481700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 50625 |
| 1717395300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 90635 |
| 1717136100 | 0.5 | 0.03 | 6.38 | 0.485 | 0.5 | 0.48 | 258480 |
| 1717049700 | 0.47 | -0.015 | -3.09 | 0.48 | 0.485 | 0.47 | 241297 |
| 1716963300 | 0.485 | -0.005 | -1.02 | 0.5 | 0.5 | 0.48 | 144055 |
| 1716876900 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.485 | 66904 |
| 1716790500 | 0.49 | -0.015 | -2.97 | 0.505 | 0.505 | 0.485 | 224115 |
| 1716531300 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.495 | 410273 |
| 1716444900 | 0.505 | 0.025 | 5.21 | 0.49 | 0.505 | 0.485 | 203914 |
| 1716358500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.46 | 380646 |
| 1716272100 | 0.49 | -0.015 | -2.97 | 0.51 | 0.51 | 0.48 | 531450 |
| 1716185700 | 0.505 | 0.005 | 1.00 | 0.51 | 0.51 | 0.49 | 521008 |
| 1715926500 | 0.5 | 0.005 | 1.01 | 0.495 | 0.505 | 0.485 | 321326 |
| 1715840100 | 0.495 | 0.015 | 3.13 | 0.5 | 0.505 | 0.48 | 295592 |
| 1715753700 | 0.48 | -0.015 | -3.03 | 0.485 | 0.495 | 0.475 | 76515 |
| 1715667300 | 0.495 | 0.005 | 1.02 | 0.49 | 0.5 | 0.48 | 165765 |
| 1715580900 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 151576 |
| 1715321700 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.475 | 848588 |
| 1715235300 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 306112 |
| 1715148900 | 0.475 | 0.015 | 3.26 | 0.47 | 0.475 | 0.45 | 561322 |
| 1715062500 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.455 | 164001 |
| 1714976100 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.445 | 296722 |
| 1714716900 | 0.45 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 438036 |
| 1714630500 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.4099999 | 479510 |
| 1714544100 | 0.425 | 0.01 | 2.41 | 0.43 | 0.43 | 0.42 | 98442 |
| 1714457700 | 0.415 | 0 | 0.00 | 0.42 | 0.43 | 0.4099999 | 169506 |
| 1714371300 | 0.415 | 0 | 0.00 | 0.42 | 0.435 | 0.415 | 394248 |
| 1714112100 | 0.415 | 0.01 | 2.47 | 0.42 | 0.42 | 0.4 | 310965 |
| 1713939300 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 322953 |
| 1713852900 | 0.4099999 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 259348 |
| 1713766500 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.42 | 0.39 | 354426 |
| 1713507300 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.4 | 338584 |
| 1713420900 | 0.425 | 0.005 | 1.19 | 0.43 | 0.44 | 0.42 | 423406 |
| 1713334500 | 0.42 | 0.025 | 6.33 | 0.385 | 0.425 | 0.385 | 445716 |
| 1713248100 | 0.395 | -0.02 | -4.82 | 0.42 | 0.42 | 0.36 | 896267 |
| 1713161700 | 0.415 | -0.02 | -4.60 | 0.43 | 0.445 | 0.415 | 410827 |
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
