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 | 0.015 | 3.61445783133 | 0.415 | 0.515 | 0.415 | 125123 | 0.47191893 | DE |
| 4 | -0.22 | -33.8461538462 | 0.65 | 0.66 | 0.405 | 90065 | 0.51861767 | DE |
| 12 | -0.19 | -30.6451612903 | 0.62 | 0.8 | 0.405 | 60030 | 0.61128429 | DE |
| 26 | 0.05 | 13.1578947368 | 0.38 | 0.85 | 0.38 | 134894 | 0.60833427 | DE |
| 52 | 0.1 | 30.303030303 | 0.33 | 0.85 | 0.2625 | 106212 | 0.52207472 | DE |
| 156 | 0.417 | 3207.69230769 | 0.013 | 0.85 | 0.01 | 2382745 | 0.02352248 | DE |
| 260 | 0.375 | 681.818181818 | 0.055 | 0.85 | 0.01 | 3926852 | 0.02569363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.43 | -0.02 | -4.44 | 0.435 | 0.435 | 0.425 | 73786 |
| 1732166100 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 17800 |
| 1732079700 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.43 | 152802 |
| 1731993300 | 0.46 | -0.04 | -8.00 | 0.51 | 0.51 | 0.46 | 116550 |
| 1731906900 | 0.5 | 0.0075 | 1.52 | 0.5 | 0.515 | 0.5 | 156761 |
| 1731647700 | 0.4925 | 0.0075 | 1.55 | 0.4925 | 0.4925 | 0.4925 | 2500 |
| 1731561300 | 0.485 | 0.07 | 16.87 | 0.415 | 0.495 | 0.415 | 197000 |
| 1731474900 | 0.415 | -0.035 | -7.78 | 0.42 | 0.435 | 0.405 | 163602 |
| 1731388500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 9833 |
| 1731302100 | 0.45 | -0.04 | -8.16 | 0.485 | 0.485 | 0.45 | 117903 |
| 1731042900 | 0.49 | -0.025 | -4.85 | 0.51 | 0.51 | 0.49 | 31037 |
| 1730956500 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 2167 |
| 1730870100 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.49 | 25773 |
| 1730783700 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 11000 |
| 1730697300 | 0.5 | 0 | 0.00 | 0.5 | 0.515 | 0.465 | 27466 |
| 1730438100 | 0.5 | -0.045 | -8.26 | 0.53 | 0.53 | 0.5 | 93776 |
| 1730351700 | 0.545 | -0.045 | -7.63 | 0.56 | 0.56 | 0.545 | 37778 |
| 1730265300 | 0.59 | -0.04 | -6.35 | 0.585 | 0.59 | 0.585 | 42952 |
| 1730178900 | 0.63 | 0.08 | 14.55 | 0.54 | 0.63 | 0.53 | 265366 |
| 1730092500 | 0.55 | -0.04 | -6.78 | 0.55 | 0.56 | 0.52 | 186263 |
| 1729833300 | 0.59 | -0.07 | -10.61 | 0.625 | 0.625 | 0.59 | 51052 |
| 1729746900 | 0.66 | -0.025 | -3.65 | 0.65 | 0.66 | 0.615 | 109725 |
| 1729660500 | 0.685 | -0.01 | -1.44 | 0.685 | 0.685 | 0.685 | 7679 |
| 1729574100 | 0.6949999 | -0.0025 | -0.36 | 0.6949999 | 0.6949999 | 0.6949999 | 2765 |
| 1729487700 | 0.6975 | -0.0025 | -0.36 | 0.68 | 0.6975 | 0.655 | 32397 |
| 1729228500 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 3199 |
| 1729142100 | 0.7 | -0.015 | -2.10 | 0.72 | 0.72 | 0.7 | 37302 |
| 1729055700 | 0.715 | 0.005 | 0.70 | 0.715 | 0.715 | 0.715 | 5000 |
| 1728969300 | 0.71 | -0.01 | -1.39 | 0.725 | 0.725 | 0.71 | 47524 |
| 1728882900 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.71 | 31803 |
| 1728623700 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 25163 |
| 1728537300 | 0.7 | -0.06 | -7.89 | 0.74 | 0.76 | 0.7 | 59015 |
| 1728450900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 658 |
| 1728364500 | 0.76 | -0.015 | -1.94 | 0.76 | 0.76 | 0.725 | 71221 |
| 1728278100 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 24176 |
| 1728022500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.73 | 55837 |
| 1727936100 | 0.75 | -0.035 | -4.46 | 0.79 | 0.79 | 0.75 | 10577 |
| 1727849700 | 0.785 | 0.015 | 1.95 | 0.78 | 0.79 | 0.78 | 7873 |
| 1727763300 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.76 | 17820 |
| 1727676900 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.77 | 32781 |
| 1727417700 | 0.79 | 0.035 | 4.64 | 0.79 | 0.79 | 0.78 | 16337 |
| 1727331300 | 0.755 | 0.02 | 2.72 | 0.77 | 0.79 | 0.755 | 205267 |
| 1727244900 | 0.735 | 0.005 | 0.68 | 0.72 | 0.75 | 0.72 | 99479 |
| 1727158500 | 0.73 | -0.015 | -2.01 | 0.74 | 0.74 | 0.73 | 42434 |
| 1727072100 | 0.745 | -0.005 | -0.67 | 0.745 | 0.745 | 0.745 | 5000 |
| 1726812900 | 0.75 | 0.05 | 7.14 | 0.735 | 0.75 | 0.7 | 51759 |
| 1726726500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726640100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 11685 |
| 1726553700 | 0.7 | -0.035 | -4.76 | 0.735 | 0.735 | 0.7 | 75811 |
| 1726467300 | 0.735 | 0.025 | 3.52 | 0.72 | 0.735 | 0.71 | 29372 |
| 1726208100 | 0.71 | 0.05 | 7.58 | 0.66 | 0.71 | 0.66 | 180664 |
| 1726121700 | 0.66 | 0.01 | 1.54 | 0.65 | 0.68 | 0.65 | 47792 |
| 1726035300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725948900 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725862500 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 3300 |
| 1725603300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1725516900 | 0.68 | 0.05 | 7.94 | 0.65 | 0.68 | 0.65 | 44411 |
| 1725430500 | 0.63 | -0.025 | -3.82 | 0.63 | 0.63 | 0.63 | 6532 |
| 1725344100 | 0.655 | 0.005 | 0.77 | 0.68 | 0.68 | 0.655 | 7113 |
| 1725257700 | 0.65 | -0.035 | -5.11 | 0.665 | 0.665 | 0.63 | 87417 |
| 1724998500 | 0.685 | 0.02 | 3.01 | 0.67 | 0.6899999 | 0.665 | 76906 |
| 1724912100 | 0.665 | 0.0425 | 6.83 | 0.62 | 0.665 | 0.62 | 103005 |
| 1724825700 | 0.6225 | -0.0575 | -8.46 | 0.66 | 0.66 | 0.6 | 78702 |
| 1724739300 | 0.68 | -0.005 | -0.73 | 0.675 | 0.68 | 0.675 | 3800 |
| 1724652900 | 0.685 | -0.025 | -3.52 | 0.71 | 0.71 | 0.685 | 27119 |
| 1724393700 | 0.71 | -0.03 | -4.05 | 0.7 | 0.715 | 0.66 | 77323 |
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
