We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.043 | 0.049 | 0.043 | 703332 | 0.04670813 | DE |
4 | 0.006 | 16.2162162162 | 0.037 | 0.049 | 0.034 | 539813 | 0.04272905 | DE |
12 | 0.012 | 38.7096774194 | 0.031 | 0.049 | 0.03 | 624008 | 0.04040729 | DE |
26 | 0.018 | 72 | 0.025 | 0.049 | 0.017 | 571178 | 0.03233286 | DE |
52 | 0 | 0 | 0.043 | 0.049 | 0.017 | 515531 | 0.03299247 | DE |
156 | -0.117 | -73.125 | 0.16 | 0.195 | 0.017 | 350308 | 0.05481918 | DE |
260 | -0.052 | -54.7368421053 | 0.095 | 0.26 | 0.017 | 420831 | 0.10099155 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721715300 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 314940 |
1721628900 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 251373 |
1721369700 | 0.044 | -0.004 | -8.33 | 0.046 | 0.046 | 0.044 | 217774 |
1721283300 | 0.048 | 0.0050001 | 11.63 | 0.045 | 0.049 | 0.045 | 2463945 |
1721196900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 11867 |
1721110500 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 571700 |
1721024100 | 0.042 | -0.004 | -8.70 | 0.046 | 0.046 | 0.042 | 1103134 |
1720764900 | 0.046 | 0.002 | 4.55 | 0.044 | 0.046 | 0.044 | 380996 |
1720678500 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 41022 |
1720592100 | 0.044 | 0 | 0.00 | 0.044 | 0.046 | 0.044 | 151821 |
1720505700 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.044 | 0.0429999 | 116938 |
1720419300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.042 | 1481476 |
1720160100 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.044 | 0.039 | 1038250 |
1720073700 | 0.039 | 0.004 | 11.43 | 0.037 | 0.039 | 0.037 | 633368 |
1719987300 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 40000 |
1719900900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 34201 |
1719814500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1719555300 | 0.037 | 0.002 | 5.71 | 0.035 | 0.037 | 0.035 | 547442 |
1719468900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 392616 |
1719382500 | 0.034 | -0.002 | -5.56 | 0.035 | 0.035 | 0.034 | 617476 |
1719296100 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 161046 |
1719209700 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 24999 |
1718950500 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.036 | 360337 |
1718864100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 172943 |
1718777700 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.037 | 275000 |
1718691300 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 102339 |
1718604900 | 0.037 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 132947 |
1718345700 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 153333 |
1718259300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 25000 |
1718172900 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 109127 |
1718086500 | 0.039 | -0.004 | -9.30 | 0.041 | 0.041 | 0.039 | 2008264 |
1717740900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 25000 |
1717654500 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.04 | 427600 |
1717568100 | 0.042 | -0.003 | -6.67 | 0.0429999 | 0.0429999 | 0.042 | 1033588 |
1717481700 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.044 | 332314 |
1717395300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1717136100 | 0.044 | 0.002 | 4.76 | 0.042 | 0.044 | 0.042 | 833520 |
1717049700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 41839 |
1716963300 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 620716 |
1716876900 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 1242767 |
1716790500 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 805969 |
1716531300 | 0.0429999 | 0.0019999 | 4.88 | 0.04 | 0.045 | 0.04 | 1585849 |
1716444900 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.04 | 1702843 |
1716358500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1716272100 | 0.041 | 0.001 | 2.50 | 0.0429999 | 0.0429999 | 0.041 | 94661 |
1716185700 | 0.04 | 0 | 0.00 | 0.04 | 0.0429999 | 0.04 | 1344483 |
1715926500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12660 |
1715840100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 91410 |
1715753700 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 605814 |
1715667300 | 0.04 | 0.001 | 2.56 | 0.038 | 0.041 | 0.037 | 1279961 |
1715580900 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.038 | 1303440 |
1715321700 | 0.038 | 0.001 | 2.70 | 0.037 | 0.04 | 0.037 | 1857238 |
1715235300 | 0.037 | -0.001 | -2.63 | 0.035 | 0.038 | 0.035 | 705603 |
1715148900 | 0.038 | 0.002 | 5.56 | 0.038 | 0.039 | 0.037 | 1147322 |
1715062500 | 0.036 | 0.002 | 5.88 | 0.035 | 0.037 | 0.035 | 2211490 |
1714976100 | 0.034 | 0.002 | 6.25 | 0.031 | 0.034 | 0.031 | 129798 |
1714716900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1714630500 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 388475 |
1714544100 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 563792 |
1714457700 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 311563 |
1714371300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1714112100 | 0.031 | -0.002 | -6.06 | 0.031 | 0.031 | 0.031 | 93263 |
1713939300 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 148760 |
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