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 | -0.006 | -12.5 | 0.048 | 0.049 | 0.044 | 803345 | 0.0450642 | DE |
| 4 | -0.002 | -4.54545454545 | 0.044 | 0.049 | 0.043 | 815540 | 0.04562504 | DE |
| 12 | -0.008 | -16 | 0.05 | 0.061 | 0.043 | 863730 | 0.0481743 | DE |
| 26 | -0.026 | -38.2352941176 | 0.068 | 0.069 | 0.043 | 688207 | 0.04986362 | DE |
| 52 | -0.027 | -39.1304347826 | 0.069 | 0.088 | 0.043 | 739173 | 0.05963496 | DE |
| 156 | 0.012 | 40 | 0.03 | 0.088 | 0.028 | 968458 | 0.05769509 | DE |
| 260 | 0.012 | 40 | 0.03 | 0.088 | 0.023 | 992421 | 0.05309131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.044 | -0.004 | -8.33 | 0.047 | 0.047 | 0.044 | 2911940 |
| 1721283300 | 0.048 | 0.002 | 4.35 | 0.049 | 0.049 | 0.046 | 420292 |
| 1721196900 | 0.046 | -0.003 | -6.12 | 0.049 | 0.049 | 0.046 | 222912 |
| 1721110500 | 0.049 | 0.001 | 2.08 | 0.048 | 0.049 | 0.048 | 301286 |
| 1721024100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 160293 |
| 1720764900 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 393912 |
| 1720678500 | 0.047 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 176410 |
| 1720592100 | 0.047 | -0.002 | -4.08 | 0.049 | 0.049 | 0.046 | 354965 |
| 1720505700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720419300 | 0.049 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 244547 |
| 1720160100 | 0.049 | 0.002 | 4.26 | 0.049 | 0.049 | 0.047 | 456018 |
| 1720073700 | 0.047 | -0.001 | -2.08 | 0.049 | 0.049 | 0.047 | 98872 |
| 1719987300 | 0.048 | 0.004 | 9.09 | 0.046 | 0.048 | 0.046 | 404760 |
| 1719900900 | 0.044 | -0.005 | -10.20 | 0.047 | 0.047 | 0.044 | 503206 |
| 1719814500 | 0.049 | 0.004 | 8.89 | 0.048 | 0.049 | 0.048 | 190072 |
| 1719555300 | 0.045 | 0.0005 | 1.12 | 0.045 | 0.045 | 0.044 | 1769535 |
| 1719468900 | 0.0445 | -0.0015 | -3.26 | 0.045 | 0.045 | 0.0445 | 302223 |
| 1719382500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1719296100 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 2352767 |
| 1719209700 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.046 | 0.0429999 | 3415710 |
| 1718950500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 260817 |
| 1718864100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.0429999 | 362392 |
| 1718777700 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.044 | 732176 |
| 1718691300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 50000 |
| 1718604900 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 100000 |
| 1718345700 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 174992 |
| 1718259300 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 681671 |
| 1718172900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 855140 |
| 1718086500 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 310991 |
| 1717740900 | 0.045 | 0.0005 | 1.12 | 0.045 | 0.045 | 0.044 | 638115 |
| 1717654500 | 0.0445 | 0.0005 | 1.14 | 0.045 | 0.045 | 0.0445 | 31378 |
| 1717568100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.0429999 | 2613063 |
| 1717481700 | 0.045 | 0 | 0.00 | 0.046 | 0.046 | 0.045 | 751385 |
| 1717395300 | 0.045 | -0.001 | -2.17 | 0.045 | 0.046 | 0.045 | 2288901 |
| 1717136100 | 0.046 | 0.001 | 2.22 | 0.0455 | 0.046 | 0.0455 | 179440 |
| 1717049700 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 1544839 |
| 1716963300 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.045 | 1703140 |
| 1716876900 | 0.048 | -0.001 | -2.04 | 0.048 | 0.048 | 0.047 | 972239 |
| 1716790500 | 0.049 | -0.003 | -5.77 | 0.05 | 0.05 | 0.049 | 113400 |
| 1716531300 | 0.052 | 0.002 | 4.00 | 0.049 | 0.052 | 0.049 | 1502891 |
| 1716444900 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 1862455 |
| 1716358500 | 0.05 | -0.0055 | -9.91 | 0.052 | 0.052 | 0.047 | 1709453 |
| 1716272100 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1716185700 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1715926500 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1715840100 | 0.0555 | -0.0015 | -2.63 | 0.056 | 0.056 | 0.054 | 421829 |
| 1715753700 | 0.057 | -0.003 | -5.00 | 0.061 | 0.061 | 0.056 | 1031668 |
| 1715667300 | 0.06 | 0.001 | 1.69 | 0.059 | 0.06 | 0.056 | 1251623 |
| 1715580900 | 0.059 | 0.005 | 9.26 | 0.053 | 0.061 | 0.053 | 2591693 |
| 1715321700 | 0.054 | 0.0030001 | 5.88 | 0.052 | 0.054 | 0.052 | 1251759 |
| 1715235300 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 609057 |
| 1715148900 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.049 | 206622 |
| 1715062500 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 3500 |
| 1714976100 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.048 | 305331 |
| 1714716900 | 0.049 | -0.001 | -2.00 | 0.0509999 | 0.0509999 | 0.049 | 1543416 |
| 1714630500 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 491434 |
| 1714544100 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.048 | 1354965 |
| 1714457700 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.05 | 1239939 |
| 1714371300 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.049 | 220000 |
| 1714112100 | 0.05 | -0.003 | -5.66 | 0.053 | 0.053 | 0.05 | 137299 |
| 1713939300 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.052 | 319155 |
| 1713852900 | 0.052 | 0.002 | 4.00 | 0.05 | 0.052 | 0.05 | 517126 |
| 1713766500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 175901 |
| 1713507300 | 0.05 | 0 | 0.00 | 0.0505 | 0.052 | 0.05 | 125000 |
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
