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 | 0.46 | 59.7402597403 | 0.77 | 1.275 | 0.765 | 21592 | 0.78155573 | DE |
| 4 | 0.38 | 44.7058823529 | 0.85 | 1.275 | 0.765 | 19566 | 0.80394282 | DE |
| 12 | 0.58 | 89.2307692308 | 0.65 | 1.275 | 0.65 | 64589 | 0.98081628 | DE |
| 26 | 0.38 | 44.7058823529 | 0.85 | 1.275 | 0.63 | 45238 | 0.91201912 | DE |
| 52 | 0.49 | 66.2162162162 | 0.74 | 1.275 | 0.63 | 68850 | 0.79160019 | DE |
| 156 | 0.03 | 2.5 | 1.2 | 1.28 | 0.575 | 54367 | 0.83759567 | DE |
| 260 | -0.76 | -38.1909547739 | 1.99 | 2.11 | 0.575 | 56735 | 0.95043036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731474900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1731388500 | 0.77 | -0.03 | -3.75 | 0.79 | 0.79 | 0.765 | 17466 |
| 1731302100 | 0.8 | 0.03 | 3.90 | 0.8 | 0.8 | 0.8 | 22700 |
| 1731042900 | 0.77 | -0.0325 | -4.05 | 0.78 | 0.78 | 0.77 | 43925 |
| 1730956500 | 0.8025 | 0.0225 | 2.88 | 0.795 | 0.8025 | 0.795 | 14572 |
| 1730870100 | 0.78 | 0.015 | 1.96 | 0.77 | 0.785 | 0.77 | 9299 |
| 1730783700 | 0.765 | -0.025 | -3.16 | 0.79 | 0.79 | 0.765 | 39204 |
| 1730697300 | 0.79 | -0.005 | -0.63 | 0.79 | 0.79 | 0.79 | 9268 |
| 1730438100 | 0.795 | -0.005 | -0.63 | 0.8149999 | 0.8149999 | 0.795 | 16355 |
| 1730351700 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 27638 |
| 1730265300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1730178900 | 0.8199999 | -0.005 | -0.61 | 0.83 | 0.83 | 0.8199999 | 11826 |
| 1730092500 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 18870 |
| 1729833300 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1729746900 | 0.825 | -0.005 | -0.60 | 0.825 | 0.825 | 0.825 | 880 |
| 1729660500 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 16032 |
| 1729574100 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 1692 |
| 1729487700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729228500 | 0.84 | 0 | 0.00 | 0.84 | 0.845 | 0.84 | 16140 |
| 1729142100 | 0.84 | -0.005 | -0.59 | 0.83 | 0.84 | 0.83 | 15869 |
| 1729055700 | 0.845 | -0.005 | -0.59 | 0.85 | 0.85 | 0.8199999 | 50891 |
| 1728969300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728882900 | 0.85 | -0.005 | -0.58 | 0.855 | 0.855 | 0.85 | 13903 |
| 1728623700 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.85 | 58866 |
| 1728537300 | 0.855 | -0.015 | -1.72 | 0.88 | 0.88 | 0.855 | 45529 |
| 1728450900 | 0.87 | -0.01 | -1.14 | 0.86 | 0.895 | 0.86 | 5769 |
| 1728364500 | 0.88 | 0.005 | 0.57 | 0.85 | 0.88 | 0.8375 | 6885 |
| 1728278100 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.83 | 32720 |
| 1728022500 | 0.85 | -0.005 | -0.58 | 0.86 | 0.875 | 0.85 | 18144 |
| 1727936100 | 0.855 | -0.005 | -0.58 | 0.86 | 0.88 | 0.85 | 543 |
| 1727849700 | 0.86 | -0.02 | -2.27 | 0.88 | 0.88 | 0.86 | 1367 |
| 1727763300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727676900 | 0.88 | 0.055 | 6.67 | 0.8199999 | 0.88 | 0.8199999 | 83 |
| 1727417700 | 0.825 | -0.02 | -2.37 | 0.845 | 0.845 | 0.825 | 759 |
| 1727331300 | 0.845 | -0.015 | -1.74 | 0.845 | 0.845 | 0.805 | 71824 |
| 1727244900 | 0.86 | 0.02 | 2.38 | 0.845 | 0.86 | 0.845 | 20629 |
| 1727158500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1727072100 | 0.84 | -0.075 | -8.20 | 0.885 | 0.89 | 0.84 | 126843 |
| 1726812900 | 0.915 | -0.02 | -2.14 | 0.94 | 0.94 | 0.9 | 31751 |
| 1726726500 | 0.935 | -0.24 | -20.43 | 0.95 | 0.97 | 0.865 | 251360 |
| 1726640100 | 1.175 | 0.03 | 2.17 | 1.16 | 1.18 | 1.145 | 315637 |
| 1726553700 | 1.15 | 0.02 | 1.55 | 1.155 | 1.155 | 1.1 | 252904 |
| 1726467300 | 1.1325 | 0.07 | 6.34 | 1.07 | 1.135 | 1.065 | 479831 |
| 1726208100 | 1.065 | 0.01 | 1.43 | 1.05 | 1.07 | 1.03 | 18858 |
| 1726121700 | 1.05 | 0.01 | 0.48 | 1.045 | 1.075 | 1.0149999 | 105959 |
| 1726035300 | 1.045 | 0.04 | 4.50 | 0.995 | 1.045 | 0.975 | 181597 |
| 1725948900 | 1 | 0.04 | 4.17 | 1 | 1 | 0.96 | 69859 |
| 1725862500 | 0.96 | 0.02 | 2.13 | 0.95 | 0.995 | 0.95 | 152346 |
| 1725603300 | 0.94 | -0.035 | -3.59 | 0.98 | 0.98 | 0.93 | 19743 |
| 1725516900 | 0.975 | 0.055 | 5.98 | 0.95 | 0.99 | 0.95 | 104109 |
| 1725430500 | 0.92 | -0.05 | -5.15 | 0.97 | 0.98 | 0.9 | 81291 |
| 1725344100 | 0.97 | 0.01 | 1.04 | 0.98 | 0.98 | 0.9 | 67790 |
| 1725257700 | 0.96 | 0.06 | 6.67 | 0.97 | 0.99 | 0.95 | 153188 |
| 1724998500 | 0.9 | 0.055 | 6.51 | 0.87 | 0.9 | 0.87 | 237813 |
| 1724912100 | 0.845 | 0.185 | 28.03 | 0.79 | 0.845 | 0.79 | 103396 |
| 1724825700 | 0.66 | -0.015 | -2.22 | 0.6575 | 0.675 | 0.6575 | 12890 |
| 1724739300 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1724652900 | 0.675 | 0.025 | 3.85 | 0.67 | 0.675 | 0.67 | 3230 |
| 1724393700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1724307300 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.65 | 31001 |
| 1724220900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1724134500 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 8736 |
| 1724048100 | 0.63 | -0.04 | -5.97 | 0.67 | 0.67 | 0.63 | 11209 |
| 1723788900 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1723702500 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1723616100 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 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
