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 | 0.002 | 2.77777777778 | 0.072 | 0.074 | 0.066 | 1432524 | 0.06805752 | DE |
| 4 | 0.015 | 25.4237288136 | 0.059 | 0.076 | 0.057 | 3286933 | 0.06561538 | DE |
| 12 | 0.001 | 1.3698630137 | 0.073 | 0.079 | 0.052 | 2648434 | 0.06561524 | DE |
| 26 | -0.036 | -32.7272727273 | 0.11 | 0.115 | 0.052 | 3106010 | 0.08160614 | DE |
| 52 | -0.076 | -50.6666666667 | 0.15 | 0.265 | 0.052 | 5400422 | 0.14861871 | DE |
| 156 | -0.091 | -55.1515151515 | 0.165 | 0.405 | 0.052 | 4713983 | 0.179809 | DE |
| 260 | 0.032 | 76.1904761905 | 0.042 | 0.405 | 0.008 | 3762571 | 0.16087417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 0.07 | 0.003 | 4.48 | 0.069 | 0.07 | 0.067 | 1487978 |
| 1720764900 | 0.067 | 0 | 0.00 | 0.067 | 0.069 | 0.067 | 512021 |
| 1720678500 | 0.067 | -0.001 | -1.47 | 0.068 | 0.069 | 0.066 | 1145567 |
| 1720592100 | 0.068 | 0 | 0.00 | 0.069 | 0.07 | 0.067 | 1634025 |
| 1720505700 | 0.068 | -0.001 | -1.45 | 0.069 | 0.072 | 0.068 | 1801435 |
| 1720419300 | 0.069 | -0.003 | -4.17 | 0.072 | 0.073 | 0.068 | 2069572 |
| 1720160100 | 0.072 | -0.002 | -2.70 | 0.075 | 0.075 | 0.07 | 2425542 |
| 1720073700 | 0.074 | 0.0030001 | 4.23 | 0.072 | 0.076 | 0.0709999 | 3617637 |
| 1719987300 | 0.0709999 | 0.0059999 | 9.23 | 0.066 | 0.072 | 0.066 | 5933330 |
| 1719900900 | 0.065 | 0.002 | 3.17 | 0.063 | 0.065 | 0.063 | 4808757 |
| 1719814500 | 0.063 | 0.001 | 1.61 | 0.063 | 0.063 | 0.061 | 732696 |
| 1719555300 | 0.062 | 0.0005 | 0.81 | 0.062 | 0.064 | 0.06 | 5008000 |
| 1719468900 | 0.0615 | 0.0005 | 0.82 | 0.063 | 0.063 | 0.061 | 998009 |
| 1719382500 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.0595 | 5633141 |
| 1719296100 | 0.062 | -0.002 | -3.13 | 0.067 | 0.067 | 0.061 | 4305164 |
| 1719209700 | 0.064 | -0.002 | -3.03 | 0.069 | 0.069 | 0.063 | 3422217 |
| 1718950500 | 0.066 | 0 | 0.00 | 0.068 | 0.069 | 0.066 | 3995030 |
| 1718864100 | 0.066 | -0.001 | -1.49 | 0.068 | 0.068 | 0.063 | 4253915 |
| 1718777700 | 0.067 | 0.006 | 9.84 | 0.063 | 0.07 | 0.06 | 6298519 |
| 1718691300 | 0.061 | 0 | 0.00 | 0.064 | 0.065 | 0.06 | 4577991 |
| 1718604900 | 0.061 | 0.005 | 8.93 | 0.059 | 0.061 | 0.057 | 2566094 |
| 1718345700 | 0.056 | 0.001 | 1.82 | 0.056 | 0.057 | 0.0535 | 2775809 |
| 1718259300 | 0.055 | -0.004 | -6.78 | 0.059 | 0.062 | 0.054 | 4025462 |
| 1718172900 | 0.059 | 0.006 | 11.32 | 0.054 | 0.059 | 0.052 | 4358570 |
| 1718086500 | 0.053 | -0.006 | -10.17 | 0.059 | 0.06 | 0.052 | 6643957 |
| 1717740900 | 0.059 | 0 | 0.00 | 0.059 | 0.0595 | 0.058 | 963713 |
| 1717654500 | 0.059 | -0.001 | -1.67 | 0.06 | 0.062 | 0.058 | 2284534 |
| 1717568100 | 0.06 | -0.002 | -3.23 | 0.062 | 0.063 | 0.059 | 3364563 |
| 1717481700 | 0.062 | -0.003 | -4.62 | 0.063 | 0.066 | 0.061 | 3574433 |
| 1717395300 | 0.065 | 0.003 | 4.84 | 0.062 | 0.067 | 0.062 | 2849656 |
| 1717136100 | 0.062 | -0.003 | -4.62 | 0.065 | 0.065 | 0.06 | 2253662 |
| 1717049700 | 0.065 | -0.001 | -1.52 | 0.067 | 0.067 | 0.064 | 2208073 |
| 1716963300 | 0.066 | -0.0015 | -2.22 | 0.067 | 0.067 | 0.066 | 1236023 |
| 1716876900 | 0.0675 | -0.0005 | -0.74 | 0.068 | 0.07 | 0.0675 | 1486097 |
| 1716790500 | 0.068 | 0 | 0.00 | 0.068 | 0.069 | 0.068 | 447371 |
| 1716531300 | 0.068 | -0.001 | -1.45 | 0.07 | 0.07 | 0.067 | 3083734 |
| 1716444900 | 0.069 | -0.002 | -2.82 | 0.0709999 | 0.0709999 | 0.068 | 2054891 |
| 1716358500 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.074 | 0.07 | 2623087 |
| 1716272100 | 0.0709999 | 0.0029999 | 4.41 | 0.069 | 0.0709999 | 0.069 | 690557 |
| 1716185700 | 0.068 | -0.001 | -1.45 | 0.069 | 0.07 | 0.068 | 804051 |
| 1715926500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.068 | 1395017 |
| 1715840100 | 0.069 | 0 | 0.00 | 0.07 | 0.07 | 0.068 | 1252540 |
| 1715753700 | 0.069 | -0.001 | -1.43 | 0.07 | 0.0709999 | 0.068 | 1241866 |
| 1715667300 | 0.07 | 0.003 | 4.48 | 0.069 | 0.0709999 | 0.068 | 2193637 |
| 1715580900 | 0.067 | -0.002 | -2.90 | 0.07 | 0.07 | 0.0665 | 1802202 |
| 1715321700 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.068 | 1514622 |
| 1715235300 | 0.069 | 0.001 | 1.47 | 0.0709999 | 0.0709999 | 0.068 | 3403714 |
| 1715148900 | 0.068 | 0 | 0.00 | 0.069 | 0.0695 | 0.068 | 1109007 |
| 1715062500 | 0.068 | -0.002 | -2.86 | 0.07 | 0.07 | 0.068 | 861722 |
| 1714976100 | 0.07 | 0.003 | 4.48 | 0.069 | 0.07 | 0.068 | 2415795 |
| 1714716900 | 0.067 | -0.002 | -2.90 | 0.069 | 0.069 | 0.067 | 1516234 |
| 1714630500 | 0.069 | -0.001 | -1.43 | 0.0709999 | 0.072 | 0.069 | 1881514 |
| 1714544100 | 0.07 | -0.001 | -1.41 | 0.072 | 0.072 | 0.07 | 2937391 |
| 1714457700 | 0.0709999 | -0.001 | -1.39 | 0.072 | 0.073 | 0.0709999 | 2127652 |
| 1714371300 | 0.072 | -0.001 | -1.37 | 0.074 | 0.075 | 0.0709999 | 2528519 |
| 1714112100 | 0.073 | -0.001 | -1.35 | 0.073 | 0.074 | 0.0725 | 2516112 |
| 1713939300 | 0.074 | -0.004 | -5.13 | 0.076 | 0.077 | 0.074 | 2911663 |
| 1713852900 | 0.078 | 0.0070001 | 9.86 | 0.073 | 0.079 | 0.073 | 3409692 |
| 1713766500 | 0.0709999 | -0.001 | -1.39 | 0.073 | 0.074 | 0.07 | 3123376 |
| 1713507300 | 0.072 | 0.0010001 | 1.41 | 0.072 | 0.0735 | 0.072 | 1774739 |
| 1713420900 | 0.0709999 | -0.003 | -4.05 | 0.074 | 0.074 | 0.07 | 5813357 |
| 1713334500 | 0.074 | 0.001 | 1.37 | 0.074 | 0.0745 | 0.074 | 1329456 |
| 1713248100 | 0.073 | -0.005 | -6.41 | 0.077 | 0.078 | 0.073 | 5044955 |
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
