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 | 0.08 | 15.6862745098 | 0.51 | 0.6 | 0.505 | 108380 | 0.53670923 | DE |
| 4 | 0.13 | 28.2608695652 | 0.46 | 0.6 | 0.4375 | 146959 | 0.47129307 | DE |
| 12 | -0.095 | -13.8686131387 | 0.685 | 0.685 | 0.39 | 231018 | 0.47800177 | DE |
| 26 | -0.29 | -32.9545454545 | 0.88 | 0.88 | 0.39 | 146683 | 0.53821563 | DE |
| 52 | -0.325 | -35.5191256831 | 0.915 | 0.975 | 0.39 | 104358 | 0.64334817 | DE |
| 156 | -0.33 | -35.8695652174 | 0.92 | 1.57 | 0.39 | 120092 | 0.99746912 | DE |
| 260 | 0.08 | 15.6862745098 | 0.51 | 1.57 | 0.22 | 128202 | 0.78625881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.5699999 | 0.0349999 | 6.54 | 0.54 | 0.58 | 0.54 | 162404 |
| 1721283300 | 0.535 | 0.015 | 2.88 | 0.525 | 0.58 | 0.525 | 172420 |
| 1721196900 | 0.52 | 0.015 | 2.97 | 0.51 | 0.52 | 0.51 | 96956 |
| 1721110500 | 0.505 | 0 | 0.00 | 0.51 | 0.51 | 0.505 | 41847 |
| 1721024100 | 0.505 | 0.01 | 2.02 | 0.51 | 0.51 | 0.505 | 68272 |
| 1720764900 | 0.495 | 0.015 | 3.13 | 0.48 | 0.51 | 0.475 | 81260 |
| 1720678500 | 0.48 | 0.01 | 2.13 | 0.475 | 0.485 | 0.47 | 31777 |
| 1720592100 | 0.47 | -0.02 | -4.08 | 0.485 | 0.485 | 0.47 | 56436 |
| 1720505700 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.48 | 96132 |
| 1720419300 | 0.48 | 0.015 | 3.23 | 0.48 | 0.5 | 0.48 | 131543 |
| 1720160100 | 0.465 | 0.01 | 2.20 | 0.45 | 0.465 | 0.45 | 178732 |
| 1720073700 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 90456 |
| 1719987300 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 36200 |
| 1719900900 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.45 | 115355 |
| 1719814500 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 54325 |
| 1719555300 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.445 | 53326 |
| 1719468900 | 0.455 | 0.01 | 2.25 | 0.455 | 0.46 | 0.445 | 22647 |
| 1719382500 | 0.445 | -0.015 | -3.26 | 0.47 | 0.47 | 0.445 | 200227 |
| 1719296100 | 0.46 | 0.015 | 3.37 | 0.44 | 0.47 | 0.44 | 353843 |
| 1719209700 | 0.445 | -0.005 | -1.11 | 0.46 | 0.46 | 0.4375 | 895031 |
| 1718950500 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 79957 |
| 1718864100 | 0.46 | 0.0075 | 1.66 | 0.46 | 0.46 | 0.455 | 62843 |
| 1718777700 | 0.4525 | 0.0025 | 0.56 | 0.465 | 0.465 | 0.45 | 179254 |
| 1718691300 | 0.45 | 0.015 | 3.45 | 0.45 | 0.47 | 0.445 | 129450 |
| 1718604900 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.435 | 233910 |
| 1718345700 | 0.455 | 0.015 | 3.41 | 0.435 | 0.455 | 0.435 | 149823 |
| 1718259300 | 0.44 | 0.02 | 4.76 | 0.43 | 0.44 | 0.43 | 128038 |
| 1718172900 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.405 | 268492 |
| 1718086500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 266414 |
| 1717740900 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.415 | 0.405 | 289559 |
| 1717654500 | 0.405 | 0.005 | 1.25 | 0.415 | 0.425 | 0.4 | 527016 |
| 1717568100 | 0.4 | -0.015 | -3.61 | 0.415 | 0.42 | 0.39 | 940014 |
| 1717481700 | 0.415 | -0.015 | -3.49 | 0.435 | 0.435 | 0.415 | 343740 |
| 1717395300 | 0.43 | -0.01 | -2.27 | 0.45 | 0.455 | 0.425 | 565764 |
| 1717136100 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 163959 |
| 1717049700 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.44 | 259055 |
| 1716963300 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.4475 | 353102 |
| 1716876900 | 0.46 | -0.02 | -4.17 | 0.47 | 0.475 | 0.455 | 700656 |
| 1716790500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 227808 |
| 1716531300 | 0.48 | 0.005 | 1.05 | 0.49 | 0.49 | 0.475 | 222046 |
| 1716444900 | 0.475 | 0 | 0.00 | 0.49 | 0.49 | 0.47 | 195302 |
| 1716358500 | 0.475 | 0 | 0.00 | 0.48 | 0.505 | 0.47 | 299895 |
| 1716272100 | 0.475 | -0.02 | -4.04 | 0.475 | 0.485 | 0.47 | 641664 |
| 1716185700 | 0.495 | -0.125 | -20.16 | 0.52 | 0.53 | 0.49 | 1737706 |
| 1715926500 | 0.62 | -0.005 | -0.80 | 0.615 | 0.62 | 0.615 | 17178 |
| 1715840100 | 0.625 | 0.01 | 1.63 | 0.615 | 0.625 | 0.605 | 134022 |
| 1715753700 | 0.615 | -0.025 | -3.91 | 0.625 | 0.625 | 0.605 | 274562 |
| 1715667300 | 0.64 | 0.01 | 1.59 | 0.635 | 0.64 | 0.63 | 76847 |
| 1715580900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 58508 |
| 1715321700 | 0.63 | 0 | 0.00 | 0.62 | 0.635 | 0.615 | 134873 |
| 1715235300 | 0.63 | -0.015 | -2.33 | 0.64 | 0.64 | 0.62 | 168875 |
| 1715148900 | 0.645 | 0.015 | 2.38 | 0.63 | 0.65 | 0.625 | 127285 |
| 1715062500 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.605 | 136332 |
| 1714976100 | 0.63 | -0.03 | -4.55 | 0.64 | 0.645 | 0.63 | 263839 |
| 1714716900 | 0.66 | 0.015 | 2.33 | 0.68 | 0.68 | 0.635 | 149458 |
| 1714630500 | 0.645 | -0.015 | -2.27 | 0.655 | 0.655 | 0.645 | 32720 |
| 1714544100 | 0.66 | 0 | 0.00 | 0.665 | 0.665 | 0.65 | 29317 |
| 1714457700 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.65 | 53297 |
| 1714371300 | 0.68 | 0 | 0.00 | 0.685 | 0.685 | 0.68 | 68276 |
| 1714112100 | 0.68 | 0 | 0.00 | 0.68 | 0.685 | 0.68 | 65898 |
| 1713939300 | 0.68 | 0.03 | 4.62 | 0.655 | 0.68 | 0.655 | 115957 |
| 1713852900 | 0.65 | -0.005 | -0.76 | 0.665 | 0.67 | 0.65 | 111188 |
| 1713766500 | 0.655 | 0.015 | 2.34 | 0.63 | 0.665 | 0.63 | 173330 |
| 1713507300 | 0.64 | -0.035 | -5.19 | 0.675 | 0.675 | 0.615 | 197599 |
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
