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 | 0 | 0.365 | 0.38 | 0.36 | 116935 | 0.36541286 | DE |
| 4 | -0.005 | -1.35135135135 | 0.37 | 0.395 | 0.36 | 70053 | 0.37090762 | DE |
| 12 | -0.165 | -31.1320754717 | 0.53 | 0.54 | 0.36 | 98770 | 0.41442135 | DE |
| 26 | -0.055 | -13.0952380952 | 0.42 | 0.68 | 0.29 | 159555 | 0.47536414 | DE |
| 52 | -0.33 | -47.4820143885 | 0.695 | 0.76 | 0.29 | 143624 | 0.53297623 | DE |
| 156 | -0.125 | -25.5102040816 | 0.49 | 1.82 | 0.29 | 348686 | 0.86895437 | DE |
| 260 | -0.015 | -3.94736842105 | 0.38 | 1.82 | 0.29 | 369743 | 0.81541886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.37 | 0.005 | 1.37 | 0.38 | 0.38 | 0.37 | 48278 |
| 1721888100 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 111091 |
| 1721801700 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 99764 |
| 1721715300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 42803 |
| 1721628900 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 282738 |
| 1721369700 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 52493 |
| 1721283300 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.365 | 5504 |
| 1721196900 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.36 | 151586 |
| 1721110500 | 0.375 | -0.01 | -2.60 | 0.375 | 0.375 | 0.37 | 175774 |
| 1721024100 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.38 | 39343 |
| 1720764900 | 0.395 | 0.025 | 6.76 | 0.375 | 0.395 | 0.375 | 53595 |
| 1720678500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 23830 |
| 1720592100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 85225 |
| 1720505700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 27070 |
| 1720419300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 14761 |
| 1720160100 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 31941 |
| 1720073700 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 23599 |
| 1719987300 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.37 | 50185 |
| 1719900900 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 24589 |
| 1719814500 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 56897 |
| 1719555300 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 335746 |
| 1719468900 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 41213 |
| 1719382500 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.37 | 288662 |
| 1719296100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 60381 |
| 1719209700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 54150 |
| 1718950500 | 0.39 | 0 | 0.00 | 0.385 | 0.4 | 0.385 | 94690 |
| 1718864100 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 55090 |
| 1718777700 | 0.39 | 0.005 | 1.30 | 0.3875 | 0.395 | 0.38 | 65843 |
| 1718691300 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 26763 |
| 1718604900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.395 | 0.38 | 29112 |
| 1718345700 | 0.38 | -0.025 | -6.17 | 0.405 | 0.405 | 0.375 | 156713 |
| 1718259300 | 0.405 | 0.015 | 3.85 | 0.405 | 0.405 | 0.405 | 7757 |
| 1718172900 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 17464 |
| 1718086500 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.4 | 72546 |
| 1717740900 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 118450 |
| 1717654500 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4 | 90245 |
| 1717568100 | 0.43 | -0.035 | -7.53 | 0.465 | 0.465 | 0.4275 | 72156 |
| 1717481700 | 0.465 | 0.005 | 1.09 | 0.46 | 0.475 | 0.46 | 129491 |
| 1717395300 | 0.46 | 0.0500001 | 12.20 | 0.45 | 0.48 | 0.43 | 333363 |
| 1717136100 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4 | 93819 |
| 1717049700 | 0.42 | 0.015 | 3.70 | 0.405 | 0.42 | 0.405 | 51330 |
| 1716963300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 42718 |
| 1716876900 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 46445 |
| 1716790500 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 45101 |
| 1716531300 | 0.42 | 0 | 0.00 | 0.425 | 0.43 | 0.42 | 100378 |
| 1716444900 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 51208 |
| 1716358500 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 15849 |
| 1716272100 | 0.4099999 | 0 | 0.00 | 0.42 | 0.43 | 0.4099999 | 187134 |
| 1716185700 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.43 | 0.4099999 | 194006 |
| 1715926500 | 0.425 | -0.035 | -7.61 | 0.45 | 0.45 | 0.425 | 270596 |
| 1715840100 | 0.46 | 0.005 | 1.10 | 0.46 | 0.465 | 0.46 | 157668 |
| 1715753700 | 0.455 | -0.005 | -1.09 | 0.455 | 0.455 | 0.445 | 158971 |
| 1715667300 | 0.46 | -0.01 | -2.13 | 0.465 | 0.47 | 0.46 | 49823 |
| 1715580900 | 0.47 | -0.03 | -6.00 | 0.49 | 0.49 | 0.46 | 276806 |
| 1715321700 | 0.5 | 0.025 | 5.26 | 0.48 | 0.51 | 0.48 | 25711 |
| 1715235300 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.465 | 185780 |
| 1715148900 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 266531 |
| 1715062500 | 0.51 | -0.01 | -1.92 | 0.51 | 0.515 | 0.51 | 33522 |
| 1714976100 | 0.52 | 0 | 0.00 | 0.53 | 0.54 | 0.515 | 123144 |
| 1714716900 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.505 | 587961 |
| 1714630500 | 0.56 | 0.06 | 12.00 | 0.67 | 0.68 | 0.53 | 2792893 |
| 1714544100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714457700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714371300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
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
