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 | -0.05 | -5.9880239521 | 0.835 | 0.835 | 0.785 | 114392 | 0.80883746 | DE |
| 4 | -0.065 | -7.64705882353 | 0.85 | 1.01 | 0.755 | 327055 | 0.88639548 | DE |
| 12 | 0.385 | 96.25 | 0.4 | 1.01 | 0.395 | 491304 | 0.70073457 | DE |
| 26 | 0.54 | 220.408163265 | 0.245 | 1.01 | 0.23 | 323057 | 0.56730311 | DE |
| 52 | 0.475 | 153.225806452 | 0.31 | 1.01 | 0.21 | 210835 | 0.53378675 | DE |
| 156 | 0.63 | 406.451612903 | 0.155 | 1.01 | 0.089 | 136580 | 0.43537483 | DE |
| 260 | 0.615 | 361.764705882 | 0.17 | 1.01 | 0.089 | 147080 | 0.3696012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 0.785 | -0.01 | -1.26 | 0.8199999 | 0.825 | 0.785 | 208089 |
| 1735794900 | 0.795 | 0 | 0.00 | 0.8 | 0.805 | 0.78 | 239485 |
| 1735617660 | 0.795 | -0.015 | -1.85 | 0.8199999 | 0.8199999 | 0.79 | 77094 |
| 1735535700 | 0.81 | -0.005 | -0.61 | 0.835 | 0.835 | 0.8 | 114590 |
| 1735276500 | 0.8149999 | 0.0349999 | 4.49 | 0.835 | 0.835 | 0.8 | 151491 |
| 1735014060 | 0.78 | -0.01 | -1.27 | 0.795 | 0.795 | 0.78 | 16175 |
| 1734930900 | 0.79 | 0 | 0.00 | 0.755 | 0.79 | 0.755 | 138638 |
| 1734671700 | 0.79 | -0.01 | -1.25 | 0.84 | 0.84 | 0.78 | 210195 |
| 1734585300 | 0.8 | -0.09 | -10.11 | 0.775 | 0.83 | 0.775 | 405045 |
| 1734498900 | 0.89 | 0.085 | 10.56 | 0.805 | 0.89 | 0.805 | 262768 |
| 1734412500 | 0.805 | -0.03 | -3.59 | 0.78 | 0.84 | 0.77 | 264594 |
| 1734326100 | 0.835 | -0.045 | -5.11 | 0.9 | 0.9 | 0.8149999 | 564251 |
| 1734066900 | 0.88 | -0.07 | -7.37 | 0.94 | 0.95 | 0.875 | 292627 |
| 1733980500 | 0.95 | -0.04 | -4.04 | 1 | 1 | 0.94 | 305165 |
| 1733894100 | 0.99 | 0.05 | 5.32 | 0.94 | 1.01 | 0.94 | 562065 |
| 1733807700 | 0.94 | 0.05 | 5.62 | 0.925 | 1 | 0.925 | 544867 |
| 1733721300 | 0.89 | -0.035 | -3.78 | 0.96 | 0.97 | 0.89 | 268136 |
| 1733462100 | 0.925 | 0.015 | 1.65 | 0.88 | 0.985 | 0.87 | 531664 |
| 1733375700 | 0.91 | 0.06 | 7.06 | 0.85 | 0.965 | 0.85 | 850564 |
| 1733289300 | 0.85 | 0.09 | 11.84 | 0.795 | 0.885 | 0.795 | 696314 |
| 1733202900 | 0.76 | -0.07 | -8.43 | 0.825 | 0.83 | 0.76 | 105088 |
| 1733116500 | 0.83 | 0.07 | 9.21 | 0.78 | 0.865 | 0.77 | 580999 |
| 1732857300 | 0.76 | 0.075 | 10.95 | 0.6899999 | 0.78 | 0.6899999 | 253886 |
| 1732770900 | 0.685 | 0 | 0.00 | 0.6899999 | 0.71 | 0.68 | 86131 |
| 1732684500 | 0.685 | -0.005 | -0.72 | 0.685 | 0.73 | 0.685 | 100904 |
| 1732598100 | 0.6899999 | -0.01 | -1.43 | 0.73 | 0.73 | 0.655 | 287872 |
| 1732511700 | 0.7 | -0.025 | -3.45 | 0.715 | 0.72 | 0.7 | 154158 |
| 1732252500 | 0.725 | 0 | 0.00 | 0.7 | 0.74 | 0.7 | 157273 |
| 1732166100 | 0.725 | -0.01 | -1.36 | 0.755 | 0.755 | 0.71 | 273303 |
| 1732079700 | 0.735 | -0.055 | -6.96 | 0.8 | 0.8 | 0.735 | 357312 |
| 1731993300 | 0.79 | 0.015 | 1.94 | 0.79 | 0.8 | 0.78 | 34604 |
| 1731906900 | 0.775 | 0.035 | 4.73 | 0.74 | 0.795 | 0.74 | 255621 |
| 1731647700 | 0.74 | 0.04 | 5.71 | 0.71 | 0.765 | 0.71 | 319963 |
| 1731561300 | 0.7 | -0.075 | -9.68 | 0.775 | 0.775 | 0.7 | 1091580 |
| 1731474900 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.765 | 711025 |
| 1731388500 | 0.825 | -0.035 | -4.07 | 0.88 | 0.88 | 0.795 | 443104 |
| 1731302100 | 0.86 | 0.06 | 7.50 | 0.85 | 0.91 | 0.835 | 858576 |
| 1731042900 | 0.8 | 0.1100001 | 15.94 | 0.77 | 0.805 | 0.75 | 445310 |
| 1730956500 | 0.6899999 | -0.05 | -6.76 | 0.6899999 | 0.7 | 0.665 | 322527 |
| 1730870100 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.7 | 232982 |
| 1730783700 | 0.7 | -0.05 | -6.67 | 0.73 | 0.74 | 0.67 | 746551 |
| 1730697300 | 0.75 | 0.005 | 0.67 | 0.735 | 0.75 | 0.7175 | 743513 |
| 1730438100 | 0.745 | -0.05 | -6.29 | 0.79 | 0.79 | 0.72 | 1730157 |
| 1730351700 | 0.795 | 0.13 | 19.55 | 0.725 | 0.83 | 0.72 | 1351036 |
| 1730265300 | 0.665 | 0.085 | 14.66 | 0.61 | 0.78 | 0.61 | 2010780 |
| 1730178900 | 0.58 | 0.02 | 3.57 | 0.5649999 | 0.625 | 0.5649999 | 852939 |
| 1730092500 | 0.56 | 0.02 | 3.70 | 0.55 | 0.575 | 0.5475 | 576956 |
| 1729833300 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5649999 | 0.535 | 506448 |
| 1729746900 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 358688 |
| 1729660500 | 0.56 | 0.1 | 21.74 | 0.49 | 0.5649999 | 0.49 | 1111881 |
| 1729574100 | 0.46 | 0.01 | 2.22 | 0.445 | 0.485 | 0.445 | 532252 |
| 1729487700 | 0.45 | 0.0400001 | 9.76 | 0.44 | 0.47 | 0.43 | 1606990 |
| 1729228500 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.4 | 270643 |
| 1729142100 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.4 | 153575 |
| 1729055700 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.425 | 0.395 | 442498 |
| 1728969300 | 0.395 | -0.015 | -3.66 | 0.425 | 0.425 | 0.395 | 196265 |
| 1728882900 | 0.4099999 | -0.015 | -3.53 | 0.4099999 | 0.42 | 0.4 | 458384 |
| 1728623700 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4 | 210718 |
| 1728537300 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.425 | 0.4 | 815612 |
| 1728450900 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4 | 0.38 | 750869 |
| 1728364500 | 0.34 | -0.01 | -2.86 | 0.36 | 0.365 | 0.33 | 174560 |
| 1728278100 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.315 | 110790 |
| 1728022500 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.335 | 57724 |
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
