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 | 0.01 | 2.27272727273 | 0.44 | 0.46 | 0.42 | 1732411 | 0.43402507 | DE |
| 4 | 0 | 0 | 0.45 | 0.5 | 0.415 | 2847422 | 0.45519571 | DE |
| 12 | 0.06 | 15.3846153846 | 0.39 | 0.5 | 0.385 | 3197910 | 0.43462595 | DE |
| 26 | 0.0175 | 4.04624277457 | 0.4325 | 0.5 | 0.285 | 2557278 | 0.40893003 | DE |
| 52 | 0.235 | 109.302325581 | 0.215 | 0.5 | 0.21 | 2052742 | 0.39347967 | DE |
| 156 | 0.29 | 181.25 | 0.16 | 0.5 | 0.15 | 1580128 | 0.36033974 | DE |
| 260 | 0.29 | 181.25 | 0.16 | 0.5 | 0.15 | 1580128 | 0.36033974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 1592569 |
| 1734585300 | 0.45 | 0.01 | 2.27 | 0.43 | 0.455 | 0.4275 | 1555935 |
| 1734498900 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 1272716 |
| 1734412500 | 0.44 | 0.01 | 2.33 | 0.44 | 0.445 | 0.43 | 1373015 |
| 1734326100 | 0.43 | 0.0025 | 0.58 | 0.425 | 0.435 | 0.42 | 4186008 |
| 1734066900 | 0.4275 | -0.0125 | -2.84 | 0.425 | 0.435 | 0.42 | 791606 |
| 1733980500 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.42 | 1038710 |
| 1733894100 | 0.44 | -0.01 | -2.22 | 0.455 | 0.455 | 0.435 | 419049 |
| 1733807700 | 0.45 | -0.01 | -2.17 | 0.46 | 0.465 | 0.44 | 465553 |
| 1733721300 | 0.46 | -0.015 | -3.16 | 0.47 | 0.475 | 0.45 | 809682 |
| 1733462100 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.465 | 954935 |
| 1733375700 | 0.48 | -0.01 | -2.04 | 0.49 | 0.4925 | 0.475 | 1048223 |
| 1733289300 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 1233087 |
| 1733202900 | 0.495 | 0.01 | 2.06 | 0.485 | 0.5 | 0.48 | 3175073 |
| 1733116500 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.475 | 2679824 |
| 1732857300 | 0.485 | 0.0225 | 4.86 | 0.45 | 0.485 | 0.45 | 3311571 |
| 1732770900 | 0.4625 | -0.0025 | -0.54 | 0.465 | 0.475 | 0.455 | 5196071 |
| 1732684500 | 0.465 | 0.045 | 10.71 | 0.425 | 0.465 | 0.425 | 17109348 |
| 1732598100 | 0.42 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 2114250 |
| 1732511700 | 0.42 | -0.005 | -1.18 | 0.43 | 0.44 | 0.42 | 2043191 |
| 1732252500 | 0.425 | 0.005 | 1.19 | 0.44 | 0.44 | 0.415 | 1612843 |
| 1732166100 | 0.42 | -0.03 | -6.67 | 0.45 | 0.45 | 0.42 | 6113685 |
| 1732079700 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.4425 | 5293469 |
| 1731993300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.4275 | 1983789 |
| 1731906900 | 0.445 | 0.01 | 2.30 | 0.455 | 0.455 | 0.44 | 585231 |
| 1731647700 | 0.435 | -0.005 | -1.14 | 0.44 | 0.46 | 0.435 | 2810140 |
| 1731561300 | 0.44 | 0 | 0.00 | 0.445 | 0.455 | 0.44 | 6741761 |
| 1731474900 | 0.44 | -0.02 | -4.35 | 0.445 | 0.46 | 0.435 | 1762149 |
| 1731388500 | 0.46 | 0.03 | 6.98 | 0.415 | 0.4725 | 0.4099999 | 19429209 |
| 1731302100 | 0.43 | 0.015 | 3.61 | 0.42 | 0.43 | 0.4099999 | 589791 |
| 1731042900 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.42 | 0.405 | 917138 |
| 1730956500 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.42 | 0.385 | 3288648 |
| 1730870100 | 0.405 | 0.005 | 1.25 | 0.395 | 0.4099999 | 0.3925 | 1696854 |
| 1730783700 | 0.4 | -0.005 | -1.23 | 0.39 | 0.405 | 0.385 | 1626575 |
| 1730697300 | 0.405 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 786068 |
| 1730438100 | 0.405 | -0.005 | -1.22 | 0.405 | 0.415 | 0.4 | 873887 |
| 1730351700 | 0.4099999 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 876433 |
| 1730265300 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4025 | 1894808 |
| 1730178900 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.43 | 0.405 | 2093996 |
| 1730092500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.44 | 0.415 | 2408061 |
| 1729833300 | 0.415 | -0.015 | -3.49 | 0.42 | 0.425 | 0.4 | 3227562 |
| 1729746900 | 0.43 | 0.0025 | 0.58 | 0.4099999 | 0.43 | 0.4099999 | 685314 |
| 1729660500 | 0.4275 | -0.0175 | -3.93 | 0.435 | 0.445 | 0.42 | 4403206 |
| 1729574100 | 0.445 | -0.005 | -1.11 | 0.44 | 0.45 | 0.44 | 1215801 |
| 1729487700 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.44 | 1450822 |
| 1729228500 | 0.445 | -0.01 | -2.20 | 0.43 | 0.45 | 0.4225 | 1096962 |
| 1729142100 | 0.455 | 0.02 | 4.60 | 0.44 | 0.4625 | 0.44 | 3727394 |
| 1729055700 | 0.435 | -0.03 | -6.45 | 0.44 | 0.47 | 0.425 | 4569459 |
| 1728969300 | 0.465 | 0.035 | 8.14 | 0.435 | 0.4675 | 0.43 | 3555567 |
| 1728882900 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.425 | 1149748 |
| 1728623700 | 0.43 | 0.0125 | 2.99 | 0.425 | 0.43 | 0.4099999 | 2906678 |
| 1728537300 | 0.4175 | 0.0175 | 4.37 | 0.4 | 0.425 | 0.395 | 1959083 |
| 1728450900 | 0.4 | 0 | 0.00 | 0.395 | 0.4025 | 0.39 | 1319984 |
| 1728364500 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.395 | 291127 |
| 1728278100 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.395 | 305241 |
| 1728022500 | 0.405 | 0.01 | 2.53 | 0.395 | 0.405 | 0.385 | 2006453 |
| 1727936100 | 0.395 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.39 | 8060759 |
| 1727849700 | 0.3975 | -0.0075 | -1.85 | 0.395 | 0.405 | 0.395 | 377856 |
| 1727763300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4074999 | 0.395 | 2048328 |
| 1727676900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.42 | 0.385 | 28514986 |
| 1727417700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727331300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727244900 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.375 | 314139 |
| 1727158500 | 0.4 | 0.02 | 5.26 | 0.39 | 0.405 | 0.39 | 1696671 |
| 1727072100 | 0.38 | -0.01 | -2.56 | 0.39 | 0.395 | 0.38 | 614830 |
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
