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 | -0.01 | -14.0845070423 | 0.071 | 0.071 | 0.061 | 91518 | 0.06579905 | DE |
| 4 | -0.002 | -3.1746031746 | 0.063 | 0.073 | 0.061 | 70197 | 0.06657128 | DE |
| 12 | -0.015 | -19.7368421053 | 0.076 | 0.084 | 0.059 | 76135 | 0.07051092 | DE |
| 26 | -0.009 | -12.8571428571 | 0.07 | 0.093 | 0.059 | 72728 | 0.07405968 | DE |
| 52 | -0.011 | -15.2777777778 | 0.072 | 0.105 | 0.059 | 92054 | 0.0793717 | DE |
| 156 | -0.109 | -64.1176470588 | 0.17 | 0.225 | 0.047 | 133843 | 0.10428918 | DE |
| 260 | -0.134 | -68.7179487179 | 0.195 | 0.47 | 0.047 | 409219 | 0.21242925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.061 | 1124 |
| 1740633300 | 0.062 | -0.003 | -4.62 | 0.062 | 0.062 | 0.062 | 4434 |
| 1740546900 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 382282 |
| 1740460500 | 0.07 | 0.002 | 2.94 | 0.068 | 0.07 | 0.068 | 14962 |
| 1740374100 | 0.068 | -0.003 | -4.23 | 0.0709999 | 0.0709999 | 0.068 | 23751 |
| 1740114900 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 31596 |
| 1740028500 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 5000 |
| 1739942100 | 0.0709999 | -0.002 | -2.74 | 0.0709999 | 0.0709999 | 0.0709999 | 44597 |
| 1739855700 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 10598 |
| 1739769300 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 6900 |
| 1739510100 | 0.07 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.07 | 8472 |
| 1739423700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1739337300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2575 |
| 1739250900 | 0.07 | -0.002 | -2.78 | 0.07 | 0.07 | 0.07 | 2516 |
| 1739164500 | 0.072 | -0.001 | -1.37 | 0.073 | 0.073 | 0.072 | 27359 |
| 1738905300 | 0.073 | 0.006 | 8.96 | 0.067 | 0.073 | 0.067 | 236359 |
| 1738818900 | 0.067 | 0.001 | 1.52 | 0.067 | 0.067 | 0.067 | 51256 |
| 1738732500 | 0.066 | 0.002 | 3.13 | 0.065 | 0.066 | 0.065 | 116327 |
| 1738646100 | 0.064 | 0.001 | 1.59 | 0.064 | 0.064 | 0.064 | 10956 |
| 1738559700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 53913 |
| 1738300500 | 0.063 | 0.002 | 3.28 | 0.062 | 0.064 | 0.062 | 144782 |
| 1738214100 | 0.061 | -0.001 | -1.61 | 0.063 | 0.065 | 0.061 | 159551 |
| 1738127700 | 0.062 | -0.003 | -4.62 | 0.061 | 0.062 | 0.061 | 1644 |
| 1738041300 | 0.065 | 0.004 | 6.56 | 0.061 | 0.065 | 0.061 | 19090 |
| 1737695700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 85884 |
| 1737609300 | 0.061 | -0.002 | -3.17 | 0.063 | 0.0635 | 0.059 | 34412 |
| 1737522900 | 0.063 | -0.007 | -10.00 | 0.069 | 0.069 | 0.063 | 230097 |
| 1737436500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737350100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 88460 |
| 1737090900 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 57000 |
| 1737004500 | 0.067 | -0.004 | -5.63 | 0.07 | 0.0709999 | 0.067 | 82204 |
| 1736918100 | 0.0709999 | -0.001 | -1.39 | 0.072 | 0.072 | 0.0709999 | 54552 |
| 1736831700 | 0.072 | 0.003 | 4.35 | 0.0709999 | 0.072 | 0.0709999 | 225392 |
| 1736745300 | 0.069 | 0 | 0.00 | 0.07 | 0.07 | 0.069 | 71364 |
| 1736486100 | 0.069 | 0 | 0.00 | 0.069 | 0.07 | 0.069 | 168025 |
| 1736399700 | 0.069 | -0.004 | -5.48 | 0.069 | 0.069 | 0.069 | 37110 |
| 1736313300 | 0.073 | 0.004 | 5.80 | 0.07 | 0.073 | 0.07 | 68219 |
| 1736226900 | 0.069 | 0 | 0.00 | 0.07 | 0.0709999 | 0.069 | 100100 |
| 1736140500 | 0.069 | -0.004 | -5.48 | 0.07 | 0.07 | 0.069 | 20473 |
| 1735881300 | 0.073 | 0.0020001 | 2.82 | 0.073 | 0.073 | 0.073 | 10000 |
| 1735794900 | 0.0709999 | -0.009 | -11.25 | 0.07 | 0.0709999 | 0.068 | 71625 |
| 1735622100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735535700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735276500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735017300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734930900 | 0.08 | -0.003 | -3.61 | 0.08 | 0.08 | 0.08 | 375 |
| 1734671700 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1734585300 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 52415 |
| 1734498900 | 0.083 | 0.005 | 6.41 | 0.083 | 0.084 | 0.083 | 517748 |
| 1734412500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1734326100 | 0.078 | -0.0005 | -0.64 | 0.078 | 0.078 | 0.078 | 91 |
| 1734066900 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1733980500 | 0.0785 | -0.0015 | -1.88 | 0.08 | 0.08 | 0.0785 | 92726 |
| 1733894100 | 0.08 | -0.002 | -2.44 | 0.08 | 0.08 | 0.08 | 3000 |
| 1733807700 | 0.082 | 0.002 | 2.50 | 0.08 | 0.082 | 0.08 | 7095 |
| 1733721300 | 0.08 | 0.001 | 1.27 | 0.08 | 0.08 | 0.08 | 52233 |
| 1733462100 | 0.079 | 0.004 | 5.33 | 0.076 | 0.079 | 0.076 | 17131 |
| 1733375700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733289300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733202900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 6700 |
| 1733116500 | 0.075 | -0.001 | -1.32 | 0.076 | 0.076 | 0.075 | 110160 |
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
