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 | 0.195 | 18.5714285714 | 1.05 | 1.27 | 1.02 | 1754566 | 1.16338438 | DE |
| 4 | 0.615 | 97.619047619 | 0.63 | 1.27 | 0.61 | 2124114 | 0.9822365 | DE |
| 12 | 0.805 | 182.954545455 | 0.44 | 1.27 | 0.41 | 1309009 | 0.81594585 | DE |
| 26 | 0.88 | 241.095890411 | 0.365 | 1.27 | 0.35 | 686402 | 0.75906239 | DE |
| 52 | 0.845 | 211.25 | 0.4 | 1.27 | 0.35 | 413675 | 0.70732374 | DE |
| 156 | 0.73 | 141.747572816 | 0.515 | 1.27 | 0.3 | 251760 | 0.56824786 | DE |
| 260 | 0.765 | 159.375 | 0.48 | 1.27 | 0.18 | 373096 | 0.49333548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 1.245 | -0.01 | -0.40 | 1.22 | 1.2549999 | 1.18 | 2048842 |
| 1734498900 | 1.25 | 0.09 | 8.04 | 1.155 | 1.27 | 1.145 | 2144432 |
| 1734412500 | 1.157 | -0.02 | -1.95 | 1.19 | 1.19 | 1.125 | 1430600 |
| 1734326100 | 1.18 | 0.04 | 3.51 | 1.175 | 1.21 | 1.11 | 2334557 |
| 1734066900 | 1.1399999 | 0.1 | 9.62 | 1.06 | 1.145 | 1.02 | 1378812 |
| 1733980500 | 1.04 | 0.05 | 5.05 | 1.05 | 1.08 | 1.025 | 1484428 |
| 1733894100 | 0.99 | 0.025 | 2.59 | 0.965 | 0.995 | 0.95 | 524982 |
| 1733807700 | 0.965 | 0.01 | 1.05 | 0.97 | 0.975 | 0.92 | 699112 |
| 1733721300 | 0.955 | -0.005 | -0.52 | 0.97 | 0.99 | 0.945 | 1570851 |
| 1733462100 | 0.96 | -0.125 | -11.52 | 1.07 | 1.07 | 0.945 | 4838820 |
| 1733375700 | 1.085 | 0.06 | 5.85 | 1.025 | 1.135 | 0.98 | 4600899 |
| 1733289300 | 1.025 | 0.15 | 17.14 | 0.93 | 1.04 | 0.925 | 5880958 |
| 1733202900 | 0.875 | 0.005 | 0.57 | 0.88 | 0.895 | 0.825 | 1562632 |
| 1733116500 | 0.87 | 0.07 | 8.75 | 0.975 | 1.025 | 0.865 | 5864036 |
| 1732857300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732770900 | 0.8 | 0 | 0.00 | 0.805 | 0.83 | 0.77 | 1217463 |
| 1732684500 | 0.8 | 0.16 | 25.00 | 0.66 | 0.81 | 0.66 | 3521684 |
| 1732598100 | 0.64 | 0.005 | 0.79 | 0.635 | 0.66 | 0.635 | 250250 |
| 1732511700 | 0.635 | 0.015 | 2.42 | 0.62 | 0.645 | 0.62 | 272284 |
| 1732252500 | 0.62 | 0.005 | 0.81 | 0.615 | 0.625 | 0.61 | 279433 |
| 1732166100 | 0.615 | -0.005 | -0.81 | 0.63 | 0.63 | 0.615 | 501935 |
| 1732079700 | 0.62 | -0.015 | -2.36 | 0.635 | 0.64 | 0.615 | 328576 |
| 1731993300 | 0.635 | 0.005 | 0.79 | 0.64 | 0.64 | 0.63 | 246842 |
| 1731906900 | 0.63 | 0 | 0.00 | 0.635 | 0.65 | 0.615 | 519134 |
| 1731647700 | 0.63 | 0 | 0.00 | 0.645 | 0.645 | 0.62 | 195295 |
| 1731561300 | 0.63 | -0.025 | -3.82 | 0.66 | 0.66 | 0.62 | 787788 |
| 1731474900 | 0.655 | -0.025 | -3.68 | 0.67 | 0.67 | 0.65 | 371801 |
| 1731388500 | 0.68 | 0.015 | 2.26 | 0.675 | 0.6949999 | 0.67 | 794324 |
| 1731302100 | 0.665 | 0.03 | 4.72 | 0.645 | 0.6899999 | 0.64 | 1056754 |
| 1731042900 | 0.635 | 0.02 | 3.25 | 0.62 | 0.645 | 0.62 | 319905 |
| 1730956500 | 0.615 | -0.015 | -2.38 | 0.645 | 0.66 | 0.61 | 991242 |
| 1730870100 | 0.63 | 0.01 | 1.61 | 0.635 | 0.65 | 0.63 | 469144 |
| 1730783700 | 0.62 | 0 | 0.00 | 0.615 | 0.63 | 0.615 | 532284 |
| 1730697300 | 0.62 | 0.01 | 1.64 | 0.615 | 0.62 | 0.61 | 696634 |
| 1730438100 | 0.61 | -0.01 | -1.61 | 0.625 | 0.63 | 0.61 | 1913148 |
| 1730351700 | 0.62 | -0.005 | -0.80 | 0.62 | 0.64 | 0.615 | 1108360 |
| 1730265300 | 0.625 | -0.015 | -2.34 | 0.645 | 0.645 | 0.625 | 830467 |
| 1730178900 | 0.64 | -0.005 | -0.78 | 0.65 | 0.65 | 0.63 | 381124 |
| 1730092500 | 0.645 | -0.035 | -5.15 | 0.685 | 0.685 | 0.64 | 935689 |
| 1729833300 | 0.68 | -0.01 | -1.45 | 0.64 | 0.6899999 | 0.62 | 1324139 |
| 1729746900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1729660500 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.715 | 0.67 | 731108 |
| 1729574100 | 0.72 | 0.04 | 5.88 | 0.6899999 | 0.745 | 0.675 | 1122822 |
| 1729487700 | 0.68 | 0.025 | 3.82 | 0.66 | 0.71 | 0.66 | 529952 |
| 1729228500 | 0.655 | -0.005 | -0.76 | 0.665 | 0.665 | 0.645 | 421910 |
| 1729142100 | 0.66 | -0.0525 | -7.37 | 0.6899999 | 0.6899999 | 0.65 | 1006377 |
| 1729055700 | 0.7125 | -0.0075 | -1.04 | 0.715 | 0.74 | 0.675 | 1249455 |
| 1728969300 | 0.72 | 0.08 | 12.50 | 0.635 | 0.725 | 0.63 | 1510085 |
| 1728882900 | 0.64 | -0.015 | -2.29 | 0.68 | 0.6949999 | 0.605 | 1734322 |
| 1728623700 | 0.655 | -0.01 | -1.50 | 0.675 | 0.765 | 0.645 | 3773497 |
| 1728537300 | 0.665 | 0.115 | 20.91 | 0.5649999 | 0.68 | 0.5649999 | 3169316 |
| 1728450900 | 0.55 | 0.04 | 7.84 | 0.525 | 0.55 | 0.525 | 1568541 |
| 1728364500 | 0.51 | 0.03 | 6.25 | 0.505 | 0.53 | 0.5 | 2593557 |
| 1728278100 | 0.48 | 0.02 | 4.35 | 0.47 | 0.485 | 0.47 | 688340 |
| 1728022500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.465 | 0.455 | 189527 |
| 1727936100 | 0.45 | 0.0400001 | 9.76 | 0.415 | 0.45 | 0.4099999 | 653009 |
| 1727849700 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 217159 |
| 1727763300 | 0.415 | -0.01 | -2.35 | 0.42 | 0.425 | 0.415 | 86404 |
| 1727676900 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 87265 |
| 1727417700 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 214231 |
| 1727331300 | 0.43 | -0.015 | -3.37 | 0.44 | 0.445 | 0.43 | 214799 |
| 1727244900 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.445 | 39040 |
| 1727158500 | 0.445 | -0.005 | -1.11 | 0.45 | 0.455 | 0.445 | 197734 |
| 1727072100 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 72433 |
| 1726812900 | 0.45 | -0.005 | -1.10 | 0.455 | 0.4575 | 0.445 | 70795 |
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
