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 | 0.04 | 11.1111111111 | 0.36 | 0.4 | 0.35 | 193923 | 0.36315179 | DE |
| 4 | 0.035 | 9.58904109589 | 0.365 | 0.4 | 0.35 | 166185 | 0.36456056 | DE |
| 12 | 0.025 | 6.66666666667 | 0.375 | 0.405 | 0.35 | 146806 | 0.37236144 | DE |
| 26 | 0 | 0 | 0.4 | 0.45 | 0.35 | 131320 | 0.38382561 | DE |
| 52 | 0.065 | 19.4029850746 | 0.335 | 0.46 | 0.3225 | 132231 | 0.38421321 | DE |
| 156 | -0.155 | -27.9279279279 | 0.555 | 0.59 | 0.3 | 181896 | 0.4276047 | DE |
| 260 | -0.09 | -18.3673469388 | 0.49 | 0.68 | 0.18 | 462303 | 0.45158362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720678500 | 0.4 | 0.03 | 8.11 | 0.39 | 0.405 | 0.385 | 720030 |
| 1720592100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 92318 |
| 1720505700 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.36 | 445553 |
| 1720419300 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 232268 |
| 1720160100 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.355 | 145145 |
| 1720073700 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 54332 |
| 1719987300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 21242 |
| 1719900900 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 5773 |
| 1719814500 | 0.365 | 0.01 | 2.82 | 0.36 | 0.37 | 0.36 | 175515 |
| 1719555300 | 0.355 | 0 | 0.00 | 0.36 | 0.365 | 0.355 | 181667 |
| 1719468900 | 0.355 | -0.01 | -2.74 | 0.36 | 0.365 | 0.355 | 220649 |
| 1719382500 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 7871 |
| 1719296100 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 163379 |
| 1719209700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 145606 |
| 1718950500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 503915 |
| 1718864100 | 0.37 | 0 | 0.00 | 0.3675 | 0.37 | 0.365 | 26231 |
| 1718777700 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.365 | 430677 |
| 1718691300 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 272462 |
| 1718604900 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 60115 |
| 1718345700 | 0.36 | -0.015 | -4.00 | 0.365 | 0.37 | 0.36 | 96658 |
| 1718259300 | 0.375 | 0 | 0.00 | 0.365 | 0.375 | 0.365 | 42327 |
| 1718172900 | 0.375 | 0.015 | 4.17 | 0.375 | 0.375 | 0.365 | 110615 |
| 1718086500 | 0.36 | 0 | 0.00 | 0.365 | 0.37 | 0.36 | 198165 |
| 1717740900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 20332 |
| 1717654500 | 0.36 | 0.005 | 1.41 | 0.35 | 0.36 | 0.35 | 151411 |
| 1717568100 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.355 | 192092 |
| 1717481700 | 0.365 | 0.005 | 1.39 | 0.37 | 0.37 | 0.365 | 35728 |
| 1717395300 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 44024 |
| 1717136100 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.365 | 133952 |
| 1717049700 | 0.375 | 0.01 | 2.74 | 0.375 | 0.375 | 0.365 | 70529 |
| 1716963300 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.365 | 95063 |
| 1716876900 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 26521 |
| 1716790500 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.37 | 64526 |
| 1716531300 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.375 | 43900 |
| 1716444900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 50000 |
| 1716358500 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 575180 |
| 1716272100 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 31181 |
| 1716185700 | 0.38 | -0.01 | -2.56 | 0.38 | 0.385 | 0.375 | 326561 |
| 1715926500 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.38 | 160062 |
| 1715840100 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 26835 |
| 1715753700 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 17711 |
| 1715667300 | 0.4 | 0.01 | 2.56 | 0.4 | 0.405 | 0.39 | 255799 |
| 1715580900 | 0.39 | 0.015 | 4.00 | 0.38 | 0.39 | 0.38 | 118501 |
| 1715321700 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.365 | 86681 |
| 1715235300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 97623 |
| 1715148900 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 190856 |
| 1715062500 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 144537 |
| 1714976100 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.385 | 75275 |
| 1714716900 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.385 | 74119 |
| 1714630500 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 210000 |
| 1714544100 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 258649 |
| 1714457700 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.385 | 303964 |
| 1714371300 | 0.38 | 0.005 | 1.33 | 0.385 | 0.39 | 0.38 | 35471 |
| 1714112100 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 33180 |
| 1713939300 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.375 | 89516 |
| 1713852900 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 297614 |
| 1713766500 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 184319 |
| 1713507300 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.39 | 64664 |
| 1713420900 | 0.38 | 0.015 | 4.11 | 0.375 | 0.38 | 0.375 | 295913 |
| 1713334500 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 136781 |
| 1713248100 | 0.375 | -0.01 | -2.60 | 0.375 | 0.385 | 0.375 | 147679 |
| 1713161700 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.3775 | 323505 |
| 1712902500 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 4988 |
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
