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 | 0.075 | 17.2413793103 | 0.435 | 0.54 | 0.42 | 67102 | 0.43765414 | DE |
| 4 | 0.05 | 10.8695652174 | 0.46 | 0.54 | 0.42 | 50053 | 0.44484959 | DE |
| 12 | -0.04 | -7.27272727273 | 0.55 | 0.555 | 0.42 | 67233 | 0.47461843 | DE |
| 26 | -0.19 | -27.1428571429 | 0.7 | 0.8 | 0.42 | 142102 | 0.58860647 | DE |
| 52 | -0.095 | -15.7024793388 | 0.605 | 0.92 | 0.42 | 114551 | 0.59471341 | DE |
| 156 | -0.56 | -52.3364485981 | 1.07 | 1.285 | 0.385 | 98307 | 0.66640787 | DE |
| 260 | -0.56 | -52.3364485981 | 1.07 | 1.285 | 0.385 | 98307 | 0.66640787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.465 | 0.005 | 1.09 | 0.455 | 0.465 | 0.4525 | 31540 |
| 1732857300 | 0.46 | 0.035 | 8.24 | 0.445 | 0.46 | 0.445 | 99269 |
| 1732770900 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.42 | 44071 |
| 1732684500 | 0.44 | 0.015 | 3.53 | 0.42 | 0.44 | 0.42 | 41196 |
| 1732598100 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 140758 |
| 1732511700 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 10214 |
| 1732252500 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.435 | 36000 |
| 1732166100 | 0.445 | -0.01 | -2.20 | 0.45 | 0.47 | 0.44 | 64882 |
| 1732079700 | 0.455 | -0.025 | -5.21 | 0.465 | 0.465 | 0.455 | 30102 |
| 1731993300 | 0.48 | 0.02 | 4.35 | 0.475 | 0.495 | 0.47 | 67707 |
| 1731906900 | 0.46 | 0.02 | 4.55 | 0.44 | 0.48 | 0.44 | 77577 |
| 1731647700 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.43 | 28787 |
| 1731561300 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 32550 |
| 1731474900 | 0.44 | -0.01 | -2.22 | 0.435 | 0.44 | 0.43 | 17391 |
| 1731388500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 41647 |
| 1731302100 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 13688 |
| 1731042900 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 35878 |
| 1730956500 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 29712 |
| 1730870100 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 33713 |
| 1730783700 | 0.435 | -0.015 | -3.33 | 0.45 | 0.4525 | 0.435 | 66346 |
| 1730697300 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 89573 |
| 1730438100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 91543 |
| 1730351700 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.46 | 37718 |
| 1730265300 | 0.465 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 18833 |
| 1730178900 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 19612 |
| 1730092500 | 0.465 | -0.005 | -1.06 | 0.465 | 0.47 | 0.465 | 8226 |
| 1729833300 | 0.47 | -0.01 | -2.08 | 0.47 | 0.475 | 0.47 | 125480 |
| 1729746900 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.47 | 126243 |
| 1729660500 | 0.475 | -0.005 | -1.04 | 0.475 | 0.485 | 0.475 | 50197 |
| 1729574100 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 866 |
| 1729487700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 21673 |
| 1729228500 | 0.495 | 0.015 | 3.13 | 0.475 | 0.495 | 0.475 | 97479 |
| 1729142100 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.48 | 127107 |
| 1729055700 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 10820 |
| 1728969300 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 7321 |
| 1728882900 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.465 | 31219 |
| 1728623700 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.46 | 205360 |
| 1728537300 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 65003 |
| 1728450900 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 12791 |
| 1728364500 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 33990 |
| 1728278100 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.47 | 8573 |
| 1728022500 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 53210 |
| 1727936100 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 64815 |
| 1727849700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 11406 |
| 1727763300 | 0.48 | -0.015 | -3.03 | 0.48 | 0.5 | 0.475 | 132471 |
| 1727676900 | 0.495 | 0.005 | 1.02 | 0.485 | 0.495 | 0.48 | 40613 |
| 1727417700 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.47 | 75271 |
| 1727331300 | 0.475 | 0.01 | 2.15 | 0.465 | 0.485 | 0.465 | 61703 |
| 1727244900 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 29541 |
| 1727158500 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 228201 |
| 1727072100 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.465 | 131634 |
| 1726812900 | 0.475 | -0.0125 | -2.56 | 0.485 | 0.485 | 0.475 | 89241 |
| 1726726500 | 0.4875 | -0.0075 | -1.52 | 0.49 | 0.49 | 0.48 | 164391 |
| 1726640100 | 0.495 | -0.005 | -1.00 | 0.5 | 0.505 | 0.4925 | 196339 |
| 1726553700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3000 |
| 1726467300 | 0.5 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 34411 |
| 1726208100 | 0.5 | -0.025 | -4.76 | 0.53 | 0.53 | 0.5 | 315967 |
| 1726121700 | 0.525 | -0.005 | -0.94 | 0.525 | 0.53 | 0.525 | 50708 |
| 1726035300 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1725948900 | 0.53 | -0.025 | -4.50 | 0.555 | 0.555 | 0.53 | 75941 |
| 1725862500 | 0.555 | 0.005 | 0.91 | 0.55 | 0.555 | 0.55 | 106768 |
| 1725603300 | 0.55 | 0.005 | 0.92 | 0.5649999 | 0.5649999 | 0.55 | 26913 |
| 1725516900 | 0.545 | -0.015 | -2.68 | 0.58 | 0.59 | 0.545 | 222222 |
| 1725430500 | 0.56 | 0 | 0.00 | 0.555 | 0.56 | 0.555 | 28105 |
| 1725344100 | 0.56 | 0.005 | 0.90 | 0.56 | 0.5699999 | 0.555 | 35990 |
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
