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 | -0.005 | -15.625 | 0.032 | 0.032 | 0.027 | 136721 | 0.03006142 | DE |
| 4 | -0.011 | -28.9473684211 | 0.038 | 0.038 | 0.027 | 113699 | 0.0321627 | DE |
| 12 | -0.015 | -35.7142857143 | 0.042 | 0.055 | 0.027 | 210412 | 0.03758429 | DE |
| 26 | -0.033 | -55 | 0.06 | 0.06 | 0.027 | 168511 | 0.04179973 | DE |
| 52 | -0.006 | -18.1818181818 | 0.033 | 0.071 | 0.027 | 182675 | 0.04466918 | DE |
| 156 | -0.093 | -77.5 | 0.12 | 0.165 | 0.026 | 165694 | 0.06215925 | DE |
| 260 | -0.223 | -89.2 | 0.25 | 0.405 | 0.026 | 200280 | 0.12976865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 40000 |
| 1734585300 | 0.026 | -0.005 | -16.13 | 0.026 | 0.026 | 0.026 | 200000 |
| 1734498900 | 0.031 | 0.004 | 14.81 | 0.03 | 0.031 | 0.03 | 253193 |
| 1734412500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1734326100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1734066900 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.027 | 76000 |
| 1733980500 | 0.03 | 0 | 0.00 | 0.032 | 0.032 | 0.03 | 80969 |
| 1733894100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733807700 | 0.03 | -0.003 | -9.09 | 0.034 | 0.034 | 0.03 | 395855 |
| 1733721300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 4538 |
| 1733462100 | 0.033 | -0.002 | -5.71 | 0.034 | 0.034 | 0.033 | 408543 |
| 1733375700 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 15000 |
| 1733289300 | 0.037 | 0.003 | 8.82 | 0.037 | 0.037 | 0.037 | 13600 |
| 1733202900 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 23688 |
| 1733116500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1732857300 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 24643 |
| 1732770900 | 0.035 | 0.001 | 2.94 | 0.037 | 0.037 | 0.035 | 68497 |
| 1732684500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 74221 |
| 1732598100 | 0.034 | -0.003 | -8.11 | 0.034 | 0.037 | 0.034 | 59789 |
| 1732511700 | 0.037 | 0.004 | 12.12 | 0.034 | 0.037 | 0.034 | 97847 |
| 1732252500 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 197565 |
| 1732166100 | 0.034 | -0.003 | -8.11 | 0.038 | 0.038 | 0.034 | 25237 |
| 1732079700 | 0.037 | 0.001 | 2.78 | 0.035 | 0.038 | 0.035 | 109032 |
| 1731993300 | 0.036 | 0.002 | 5.88 | 0.039 | 0.039 | 0.036 | 183000 |
| 1731906900 | 0.034 | -0.003 | -8.11 | 0.038 | 0.038 | 0.034 | 628578 |
| 1731647700 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.037 | 100000 |
| 1731561300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731474900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731388500 | 0.039 | 0.003 | 8.33 | 0.039 | 0.039 | 0.039 | 12857 |
| 1731302100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 27171 |
| 1731042900 | 0.036 | -0.005 | -12.20 | 0.042 | 0.042 | 0.036 | 126644 |
| 1730956500 | 0.041 | -0.0005 | -1.20 | 0.041 | 0.041 | 0.041 | 6815 |
| 1730870100 | 0.0415 | 0.0055 | 15.28 | 0.04 | 0.0425 | 0.04 | 330291 |
| 1730783700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 431945 |
| 1730697300 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 31955 |
| 1730438100 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 223266 |
| 1730351700 | 0.037 | -0.0005 | -1.33 | 0.039 | 0.039 | 0.037 | 140113 |
| 1730265300 | 0.0375 | 0.0005 | 1.35 | 0.038 | 0.0385 | 0.0375 | 375155 |
| 1730178900 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.036 | 173515 |
| 1730092500 | 0.035 | -0.0005 | -1.41 | 0.037 | 0.037 | 0.035 | 294206 |
| 1729833300 | 0.0354999 | -0.0035 | -8.97 | 0.038 | 0.038 | 0.035 | 1319027 |
| 1729746900 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 83717 |
| 1729660500 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 1110 |
| 1729574100 | 0.041 | 0.003 | 7.89 | 0.038 | 0.044 | 0.038 | 385973 |
| 1729487700 | 0.038 | -0.008 | -17.39 | 0.055 | 0.055 | 0.038 | 430531 |
| 1729228500 | 0.046 | 0.002 | 4.55 | 0.049 | 0.049 | 0.046 | 364063 |
| 1729142100 | 0.044 | 0.0035 | 8.64 | 0.044 | 0.044 | 0.042 | 128647 |
| 1729055700 | 0.0405 | -0.0035 | -7.95 | 0.046 | 0.046 | 0.04 | 1099561 |
| 1728969300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1728882900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1728623700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1728537300 | 0.044 | -0.001 | -2.22 | 0.0455 | 0.0455 | 0.044 | 128049 |
| 1728450900 | 0.045 | 0.001 | 2.27 | 0.0465 | 0.048 | 0.045 | 301104 |
| 1728364500 | 0.044 | -0.0015 | -3.30 | 0.049 | 0.049 | 0.044 | 404041 |
| 1728281700 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1728022500 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1727936100 | 0.0455 | 0.0015 | 3.41 | 0.0455 | 0.0455 | 0.0455 | 29 |
| 1727849700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727763300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727676900 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 26066 |
| 1727417700 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 153733 |
| 1727331300 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 50000 |
| 1727244900 | 0.045 | -0.001 | -2.17 | 0.047 | 0.047 | 0.045 | 86200 |
| 1727158500 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 50700 |
| 1727072100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 21000 |
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
