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 | -0.004 | -4.81927710843 | 0.083 | 0.086 | 0.078 | 178678 | 0.08213135 | DE |
| 4 | -0.012 | -13.1868131868 | 0.091 | 0.096 | 0.075 | 235890 | 0.08334373 | DE |
| 12 | -0.026 | -24.7619047619 | 0.105 | 0.13 | 0.075 | 248055 | 0.09629118 | DE |
| 26 | -0.066 | -45.5172413793 | 0.145 | 0.165 | 0.075 | 325082 | 0.10812432 | DE |
| 52 | -0.041 | -34.1666666667 | 0.12 | 0.17 | 0.075 | 283731 | 0.11574172 | DE |
| 156 | -0.311 | -79.7435897436 | 0.39 | 0.48 | 0.075 | 195550 | 0.19924838 | DE |
| 260 | -0.096 | -54.8571428571 | 0.175 | 1 | 0.075 | 249574 | 0.36303825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 0.081 | -0.004 | -4.71 | 0.08 | 0.081 | 0.077 | 384955 |
| 1720505700 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.078 | 148754 |
| 1720419300 | 0.08 | 0.001 | 1.27 | 0.081 | 0.081 | 0.079 | 174015 |
| 1720160100 | 0.079 | -0.001 | -1.25 | 0.08 | 0.08 | 0.079 | 161200 |
| 1720073700 | 0.08 | -0.005 | -5.88 | 0.0859999 | 0.0859999 | 0.079 | 145111 |
| 1719987300 | 0.085 | 0 | 0.00 | 0.083 | 0.0859999 | 0.08 | 264312 |
| 1719900900 | 0.085 | 0.008 | 10.39 | 0.076 | 0.085 | 0.075 | 515440 |
| 1719814500 | 0.077 | -0.006 | -7.23 | 0.081 | 0.081 | 0.077 | 129922 |
| 1719555300 | 0.083 | 0.001 | 1.22 | 0.082 | 0.083 | 0.081 | 175807 |
| 1719468900 | 0.082 | 0.002 | 2.50 | 0.081 | 0.084 | 0.081 | 374234 |
| 1719382500 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.077 | 193862 |
| 1719296100 | 0.085 | 0 | 0.00 | 0.089 | 0.089 | 0.085 | 374625 |
| 1719209700 | 0.085 | -0.001 | -1.16 | 0.09 | 0.092 | 0.085 | 255001 |
| 1718950500 | 0.0859999 | 0 | 0.00 | 0.0869999 | 0.092 | 0.0859999 | 140000 |
| 1718864100 | 0.0859999 | 0.0009999 | 1.18 | 0.084 | 0.0869999 | 0.084 | 127199 |
| 1718777700 | 0.085 | 0.002 | 2.41 | 0.084 | 0.085 | 0.084 | 119529 |
| 1718691300 | 0.083 | 0.003 | 3.75 | 0.085 | 0.085 | 0.082 | 174731 |
| 1718604900 | 0.08 | -0.003 | -3.61 | 0.085 | 0.093 | 0.08 | 326043 |
| 1718345700 | 0.083 | -0.003 | -3.49 | 0.09 | 0.09 | 0.08 | 518031 |
| 1718259300 | 0.0859999 | -0.004 | -4.44 | 0.094 | 0.094 | 0.0859999 | 254887 |
| 1718172900 | 0.09 | 0 | 0.00 | 0.091 | 0.096 | 0.09 | 145102 |
| 1718086500 | 0.09 | -0.006 | -6.25 | 0.096 | 0.096 | 0.09 | 179728 |
| 1717740900 | 0.096 | 0.006 | 6.67 | 0.093 | 0.1 | 0.09 | 221095 |
| 1717654500 | 0.09 | 0 | 0.00 | 0.092 | 0.092 | 0.09 | 344201 |
| 1717568100 | 0.09 | -0.002 | -2.17 | 0.093 | 0.094 | 0.089 | 330444 |
| 1717481700 | 0.092 | -0.008 | -8.00 | 0.1 | 0.1 | 0.092 | 402104 |
| 1717395300 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 109624 |
| 1717136100 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 80255 |
| 1717049700 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.1 | 188793 |
| 1716963300 | 0.1 | -0.005 | -4.76 | 0.105 | 0.11 | 0.1 | 167234 |
| 1716876900 | 0.105 | 0 | 0.00 | 0.105 | 0.115 | 0.105 | 129022 |
| 1716790500 | 0.105 | -0.005 | -4.55 | 0.11 | 0.115 | 0.105 | 244805 |
| 1716531300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 302676 |
| 1716444900 | 0.11 | 0 | 0.00 | 0.11 | 0.12 | 0.11 | 227424 |
| 1716358500 | 0.11 | 0 | 0.00 | 0.115 | 0.12 | 0.11 | 416169 |
| 1716272100 | 0.11 | -0.01 | -8.33 | 0.12 | 0.12 | 0.11 | 419289 |
| 1716185700 | 0.12 | 0.005 | 4.35 | 0.11 | 0.12 | 0.11 | 309274 |
| 1715926500 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 220099 |
| 1715840100 | 0.115 | 0.005 | 4.55 | 0.12 | 0.12 | 0.11 | 242121 |
| 1715753700 | 0.11 | -0.005 | -4.35 | 0.125 | 0.125 | 0.11 | 230287 |
| 1715667300 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.11 | 567612 |
| 1715580900 | 0.12 | 0.005 | 4.35 | 0.125 | 0.13 | 0.115 | 610255 |
| 1715321700 | 0.115 | 0.018 | 18.56 | 0.095 | 0.12 | 0.095 | 604687 |
| 1715235300 | 0.097 | 0.006 | 6.59 | 0.092 | 0.097 | 0.092 | 500480 |
| 1715148900 | 0.091 | 0.006 | 7.06 | 0.089 | 0.092 | 0.089 | 201274 |
| 1715062500 | 0.085 | -0.002 | -2.30 | 0.0869999 | 0.09 | 0.085 | 162740 |
| 1714976100 | 0.0869999 | 0.001 | 1.16 | 0.0859999 | 0.0869999 | 0.0859999 | 107208 |
| 1714716900 | 0.0859999 | -0.002 | -2.27 | 0.093 | 0.094 | 0.0859999 | 116502 |
| 1714630500 | 0.088 | -0.002 | -2.22 | 0.09 | 0.091 | 0.088 | 236092 |
| 1714544100 | 0.09 | 0 | 0.00 | 0.091 | 0.091 | 0.089 | 444121 |
| 1714457700 | 0.09 | -0.001 | -1.10 | 0.091 | 0.095 | 0.09 | 173282 |
| 1714371300 | 0.091 | 0 | 0.00 | 0.093 | 0.093 | 0.091 | 168349 |
| 1714112100 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 10000 |
| 1713939300 | 0.091 | -0.001 | -1.09 | 0.096 | 0.096 | 0.091 | 125222 |
| 1713852900 | 0.092 | -0.005 | -5.15 | 0.097 | 0.097 | 0.092 | 254979 |
| 1713766500 | 0.097 | -0.001 | -1.02 | 0.1 | 0.1 | 0.097 | 141698 |
| 1713507300 | 0.098 | 0 | 0.00 | 0.099 | 0.099 | 0.098 | 144901 |
| 1713420900 | 0.098 | -0.001 | -1.01 | 0.1 | 0.105 | 0.098 | 205366 |
| 1713334500 | 0.099 | 0 | 0.00 | 0.105 | 0.105 | 0.099 | 130000 |
| 1713248100 | 0.099 | -0.006 | -5.71 | 0.105 | 0.11 | 0.097 | 435902 |
| 1713161700 | 0.105 | 0 | 0.00 | 0.105 | 0.12 | 0.105 | 642131 |
| 1712902500 | 0.105 | 0.007 | 7.14 | 0.1 | 0.115 | 0.1 | 489418 |
| 1712816100 | 0.098 | -0.002 | -2.00 | 0.105 | 0.11 | 0.097 | 103719 |
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
