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 | 0.002 | 4.25531914894 | 0.047 | 0.051 | 0.045 | 136313 | 0.04647225 | DE |
| 4 | 0.002 | 4.25531914894 | 0.047 | 0.054 | 0.04 | 301821 | 0.04590196 | DE |
| 12 | -0.014 | -22.2222222222 | 0.063 | 0.065 | 0.04 | 264506 | 0.05392614 | DE |
| 26 | -0.023 | -31.9444444444 | 0.072 | 0.074 | 0.04 | 264668 | 0.06052945 | DE |
| 52 | -0.061 | -55.4545454545 | 0.11 | 0.115 | 0.04 | 287425 | 0.07495018 | DE |
| 156 | -0.216 | -81.5094339623 | 0.265 | 0.415 | 0.04 | 755377 | 0.21827558 | DE |
| 260 | 0.002 | 4.25531914894 | 0.047 | 0.97 | 0.033 | 1753552 | 0.31016157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 101542 |
| 1721283300 | 0.046 | -0.002 | -4.17 | 0.048 | 0.049 | 0.046 | 281806 |
| 1721196900 | 0.048 | 0.002 | 4.35 | 0.0509999 | 0.0509999 | 0.048 | 171475 |
| 1721110500 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 4120 |
| 1721024100 | 0.045 | 0 | 0.00 | 0.047 | 0.05 | 0.045 | 122623 |
| 1720764900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 62813 |
| 1720678500 | 0.045 | -0.004 | -8.16 | 0.049 | 0.049 | 0.045 | 132914 |
| 1720592100 | 0.049 | 0.003 | 6.52 | 0.048 | 0.049 | 0.047 | 70702 |
| 1720505700 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.046 | 12096 |
| 1720419300 | 0.044 | -0.006 | -12.00 | 0.05 | 0.05 | 0.044 | 625167 |
| 1720160100 | 0.05 | 0.0070001 | 16.28 | 0.054 | 0.054 | 0.044 | 1329484 |
| 1720073700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1719987300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1719900900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 63467 |
| 1719814500 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.042 | 84978 |
| 1719555300 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 536526 |
| 1719468900 | 0.041 | -0.003 | -6.82 | 0.042 | 0.042 | 0.041 | 249064 |
| 1719382500 | 0.044 | 0 | 0.00 | 0.042 | 0.044 | 0.04 | 693775 |
| 1719296100 | 0.044 | -0.003 | -6.38 | 0.045 | 0.046 | 0.0429999 | 408645 |
| 1719209700 | 0.047 | 0 | 0.00 | 0.047 | 0.049 | 0.046 | 481589 |
| 1718950500 | 0.047 | -0.003 | -6.00 | 0.05 | 0.05 | 0.047 | 14452 |
| 1718864100 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.047 | 259084 |
| 1718777700 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.047 | 90605 |
| 1718691300 | 0.047 | -0.004 | -7.84 | 0.05 | 0.05 | 0.047 | 638823 |
| 1718604900 | 0.0509999 | -0.002 | -3.77 | 0.053 | 0.053 | 0.05 | 345835 |
| 1718345700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 150312 |
| 1718259300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 55821 |
| 1718172900 | 0.053 | -0.001 | -1.85 | 0.053 | 0.053 | 0.053 | 3700 |
| 1718086500 | 0.054 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 351091 |
| 1717740900 | 0.054 | -0.0025 | -4.42 | 0.056 | 0.056 | 0.053 | 365856 |
| 1717654500 | 0.0565 | -0.0015 | -2.59 | 0.058 | 0.058 | 0.056 | 177914 |
| 1717568100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 100984 |
| 1717481700 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.058 | 103057 |
| 1717395300 | 0.059 | -0.0015 | -2.48 | 0.06 | 0.0605 | 0.059 | 593637 |
| 1717136100 | 0.0605 | -0.0005 | -0.82 | 0.061 | 0.061 | 0.06 | 143939 |
| 1717049700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 39197 |
| 1716963300 | 0.061 | 0.0005 | 0.83 | 0.061 | 0.061 | 0.06 | 201229 |
| 1716876900 | 0.0605 | 0.0005 | 0.83 | 0.06 | 0.0605 | 0.06 | 85529 |
| 1716790500 | 0.06 | 0 | 0.00 | 0.06 | 0.0605 | 0.06 | 65945 |
| 1716531300 | 0.06 | -0.0005 | -0.83 | 0.06 | 0.0605 | 0.06 | 246611 |
| 1716444900 | 0.0605 | 0.0005 | 0.83 | 0.06 | 0.0605 | 0.06 | 47815 |
| 1716358500 | 0.06 | 0 | 0.00 | 0.0605 | 0.0605 | 0.06 | 144881 |
| 1716272100 | 0.06 | 0 | 0.00 | 0.06 | 0.0605 | 0.06 | 61104 |
| 1716185700 | 0.06 | -0.001 | -1.64 | 0.06 | 0.061 | 0.06 | 792357 |
| 1715926500 | 0.061 | 0 | 0.00 | 0.06 | 0.061 | 0.06 | 402835 |
| 1715840100 | 0.061 | 0.001 | 1.67 | 0.06 | 0.061 | 0.06 | 377088 |
| 1715753700 | 0.06 | -0.001 | -1.64 | 0.062 | 0.062 | 0.06 | 379254 |
| 1715667300 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.061 | 112154 |
| 1715580900 | 0.062 | -0.001 | -1.59 | 0.064 | 0.064 | 0.062 | 33271 |
| 1715321700 | 0.063 | 0.002 | 3.28 | 0.063 | 0.063 | 0.061 | 369618 |
| 1715235300 | 0.061 | -0.002 | -3.17 | 0.063 | 0.063 | 0.061 | 241873 |
| 1715148900 | 0.063 | 0.0025 | 4.13 | 0.06 | 0.065 | 0.06 | 906178 |
| 1715062500 | 0.0605 | 0 | 0.00 | 0.06 | 0.061 | 0.06 | 96592 |
| 1714976100 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 116484 |
| 1714716900 | 0.0605 | 0 | 0.00 | 0.06 | 0.0605 | 0.06 | 229282 |
| 1714630500 | 0.0605 | -0.0005 | -0.82 | 0.061 | 0.062 | 0.06 | 303621 |
| 1714544100 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.061 | 167305 |
| 1714457700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 167258 |
| 1714371300 | 0.062 | 0 | 0.00 | 0.063 | 0.063 | 0.062 | 661446 |
| 1714112100 | 0.062 | -0.002 | -3.13 | 0.063 | 0.063 | 0.062 | 118093 |
| 1713939300 | 0.064 | 0.001 | 1.59 | 0.064 | 0.064 | 0.062 | 120400 |
| 1713852900 | 0.063 | 0.001 | 1.61 | 0.064 | 0.064 | 0.062 | 26804 |
| 1713766500 | 0.062 | -0.003 | -4.62 | 0.065 | 0.065 | 0.062 | 729472 |
| 1713507300 | 0.065 | -0.001 | -1.52 | 0.067 | 0.067 | 0.065 | 190690 |
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
