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 | 0.025 | 6.75675675676 | 0.37 | 0.455 | 0.37 | 1057909 | 0.41328596 | DE |
| 4 | 0.125 | 46.2962962963 | 0.27 | 0.455 | 0.26 | 664993 | 0.35320003 | DE |
| 12 | 0.2 | 102.564102564 | 0.195 | 0.455 | 0.185 | 691482 | 0.26603425 | DE |
| 26 | 0.16 | 68.085106383 | 0.235 | 0.455 | 0.125 | 527178 | 0.22012496 | DE |
| 52 | 0.035 | 9.72222222222 | 0.36 | 0.455 | 0.125 | 345228 | 0.2282816 | DE |
| 156 | -0.755 | -65.652173913 | 1.15 | 1.18 | 0.125 | 356573 | 0.45402777 | DE |
| 260 | 0.34 | 618.181818182 | 0.055 | 1.31 | 0.021 | 2538023 | 0.14957041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 0.38 | -0.03 | -7.32 | 0.385 | 0.415 | 0.375 | 942130 |
| 1736226900 | 0.4099999 | -0.025 | -5.75 | 0.445 | 0.45 | 0.395 | 1729637 |
| 1736140500 | 0.435 | 0.055 | 14.47 | 0.42 | 0.455 | 0.42 | 1621981 |
| 1735881300 | 0.38 | 0.005 | 1.33 | 0.38 | 0.4 | 0.375 | 831210 |
| 1735794900 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.37 | 48807 |
| 1735617660 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 141083 |
| 1735535700 | 0.37 | 0.0250001 | 7.25 | 0.37 | 0.385 | 0.365 | 503943 |
| 1735276500 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.375 | 0.3449999 | 755313 |
| 1735014060 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.355 | 0.34 | 919531 |
| 1734930900 | 0.3449999 | 0.0299999 | 9.52 | 0.32 | 0.3449999 | 0.315 | 423837 |
| 1734671700 | 0.315 | 0.04 | 14.55 | 0.3 | 0.34 | 0.3 | 1613924 |
| 1734585300 | 0.275 | 0.0025 | 0.92 | 0.275 | 0.29 | 0.275 | 319591 |
| 1734498900 | 0.2725 | 0.0025 | 0.93 | 0.26 | 0.2725 | 0.26 | 128380 |
| 1734412500 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.265 | 270721 |
| 1734326100 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.275 | 212972 |
| 1734066900 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.295 | 0.2849999 | 309196 |
| 1733980500 | 0.295 | 0.0175 | 6.31 | 0.29 | 0.295 | 0.2849999 | 938401 |
| 1733894100 | 0.2775 | 0.0125 | 4.72 | 0.27 | 0.28 | 0.265 | 536350 |
| 1733807700 | 0.265 | 0.02 | 8.16 | 0.265 | 0.28 | 0.265 | 1357041 |
| 1733721300 | 0.245 | 0.0025 | 1.03 | 0.25 | 0.255 | 0.235 | 311538 |
| 1733462100 | 0.2425 | -0.0025 | -1.02 | 0.25 | 0.25 | 0.2425 | 220651 |
| 1733375700 | 0.245 | 0.005 | 2.08 | 0.26 | 0.265 | 0.245 | 492491 |
| 1733289300 | 0.24 | 0.0075 | 3.23 | 0.24 | 0.25 | 0.24 | 332296 |
| 1733202900 | 0.2325 | -0.0075 | -3.13 | 0.23 | 0.2325 | 0.23 | 8431 |
| 1733116500 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 303661 |
| 1732857300 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.225 | 245756 |
| 1732770900 | 0.24 | -0.01 | -4.00 | 0.235 | 0.24 | 0.235 | 149084 |
| 1732684500 | 0.25 | 0.03 | 13.64 | 0.23 | 0.25 | 0.23 | 1058254 |
| 1732598100 | 0.22 | 0 | 0.00 | 0.215 | 0.225 | 0.21 | 360435 |
| 1732511700 | 0.22 | 0.0150001 | 7.32 | 0.21 | 0.22 | 0.21 | 217067 |
| 1732252500 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.215 | 0.2049999 | 100282 |
| 1732166100 | 0.21 | 0 | 0.00 | 0.21 | 0.215 | 0.2049999 | 227837 |
| 1732079700 | 0.21 | 0.01 | 5.00 | 0.215 | 0.22 | 0.2049999 | 350403 |
| 1731993300 | 0.2 | 0.005 | 2.56 | 0.195 | 0.2049999 | 0.195 | 87185 |
| 1731906900 | 0.195 | -0.0125 | -6.02 | 0.21 | 0.21 | 0.195 | 196781 |
| 1731647700 | 0.2075 | 0.0025001 | 1.22 | 0.21 | 0.225 | 0.2075 | 465360 |
| 1731561300 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.215 | 0.2 | 341955 |
| 1731474900 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2 | 0.19 | 288437 |
| 1731388500 | 0.19 | 0 | 0.00 | 0.185 | 0.1975 | 0.185 | 231355 |
| 1731302100 | 0.19 | -0.015 | -7.32 | 0.2 | 0.2 | 0.185 | 863575 |
| 1731042900 | 0.2049999 | 0 | 0.00 | 0.215 | 0.215 | 0.2049999 | 284541 |
| 1730956500 | 0.2049999 | -0.02 | -8.89 | 0.21 | 0.21 | 0.2049999 | 326539 |
| 1730870100 | 0.225 | 0.0125 | 5.88 | 0.21 | 0.225 | 0.21 | 419875 |
| 1730783700 | 0.2125 | -0.0225 | -9.57 | 0.225 | 0.225 | 0.21 | 1540335 |
| 1730697300 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.235 | 675813 |
| 1730438100 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 238638 |
| 1730351700 | 0.25 | 0 | 0.00 | 0.25 | 0.265 | 0.245 | 496451 |
| 1730265300 | 0.25 | 0.005 | 2.04 | 0.255 | 0.255 | 0.23 | 1667858 |
| 1730178900 | 0.245 | -0.05 | -16.95 | 0.28 | 0.2849999 | 0.245 | 1679448 |
| 1730092500 | 0.295 | 0.025 | 9.26 | 0.295 | 0.305 | 0.2849999 | 1173333 |
| 1729833300 | 0.27 | 0.01 | 3.85 | 0.2849999 | 0.29 | 0.26 | 1635600 |
| 1729746900 | 0.26 | 0.035 | 15.56 | 0.24 | 0.275 | 0.235 | 2235282 |
| 1729660500 | 0.225 | 0.025 | 12.50 | 0.215 | 0.25 | 0.2049999 | 1992947 |
| 1729574100 | 0.2 | 0.01 | 5.26 | 0.195 | 0.2049999 | 0.1925 | 692181 |
| 1729487700 | 0.19 | -0.005 | -2.56 | 0.19 | 0.195 | 0.185 | 1126279 |
| 1729228500 | 0.195 | 0.005 | 2.63 | 0.185 | 0.2 | 0.185 | 845909 |
| 1729142100 | 0.19 | -0.01 | -5.00 | 0.19 | 0.2 | 0.185 | 1507583 |
| 1729055700 | 0.2 | 0.015 | 8.11 | 0.195 | 0.2 | 0.19 | 1361133 |
| 1728969300 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.18 | 813934 |
| 1728882900 | 0.19 | 0.005 | 2.70 | 0.18 | 0.19 | 0.18 | 329599 |
| 1728623700 | 0.185 | 0.02 | 12.12 | 0.17 | 0.19 | 0.17 | 548756 |
| 1728537300 | 0.165 | -0.02 | -10.81 | 0.17 | 0.175 | 0.165 | 774148 |
| 1728450900 | 0.185 | 0.015 | 8.82 | 0.17 | 0.195 | 0.17 | 846913 |
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
