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 | 0.02 | 2.46913580247 | 0.81 | 0.9125 | 0.695 | 68376 | 0.75327844 | DE |
| 4 | -0.07 | -7.77777777778 | 0.9 | 0.93 | 0.695 | 59257 | 0.82971446 | DE |
| 12 | 0.02 | 2.46913580247 | 0.81 | 0.98 | 0.695 | 50393 | 0.86054516 | DE |
| 26 | 0.03 | 3.75 | 0.8 | 1.07 | 0.695 | 69203 | 0.90690685 | DE |
| 52 | 0.28 | 50.9090909091 | 0.55 | 1.07 | 0.475 | 74776 | 0.74436431 | DE |
| 156 | 0.31 | 59.6153846154 | 0.52 | 1.07 | 0.475 | 62854 | 0.73077551 | DE |
| 260 | 0.31 | 59.6153846154 | 0.52 | 1.07 | 0.475 | 62854 | 0.73077551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 0.9125 | 0.0725 | 8.63 | 0.85 | 0.9125 | 0.85 | 1722 |
| 1741324500 | 0.84 | 0.08 | 10.53 | 0.8199999 | 0.84 | 0.8199999 | 73587 |
| 1741238100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1741151700 | 0.76 | 0.055 | 7.80 | 0.755 | 0.76 | 0.75 | 52958 |
| 1741065300 | 0.705 | -0.095 | -11.88 | 0.81 | 0.8199999 | 0.6949999 | 145235 |
| 1740978900 | 0.8 | -0.03 | -3.61 | 0.85 | 0.85 | 0.8 | 143642 |
| 1740719700 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.83 | 0.81 | 1179 |
| 1740633300 | 0.8199999 | -0.025 | -2.96 | 0.83 | 0.83 | 0.81 | 54666 |
| 1740546900 | 0.845 | 0.02 | 2.42 | 0.85 | 0.85 | 0.845 | 8189 |
| 1740460500 | 0.825 | -0.005 | -0.60 | 0.825 | 0.87 | 0.81 | 88902 |
| 1740374100 | 0.83 | -0.05 | -5.68 | 0.875 | 0.88 | 0.83 | 93962 |
| 1740114900 | 0.88 | 0.02 | 2.33 | 0.87 | 0.88 | 0.87 | 67556 |
| 1740028500 | 0.86 | -0.015 | -1.71 | 0.87 | 0.87 | 0.86 | 2200 |
| 1739942100 | 0.875 | -0.005 | -0.57 | 0.88 | 0.88 | 0.87 | 35513 |
| 1739855700 | 0.88 | 0.005 | 0.57 | 0.88 | 0.88 | 0.875 | 109784 |
| 1739769300 | 0.875 | -0.005 | -0.57 | 0.88 | 0.88 | 0.87 | 45797 |
| 1739510100 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 50208 |
| 1739423700 | 0.87 | -0.03 | -3.33 | 0.88 | 0.9 | 0.87 | 33219 |
| 1739337300 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.86 | 58649 |
| 1739250900 | 0.92 | -0.01 | -1.08 | 0.9 | 0.93 | 0.9 | 58923 |
| 1739164500 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.88 | 128771 |
| 1738905300 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.92 | 20000 |
| 1738818900 | 0.94 | 0.01 | 1.08 | 0.935 | 0.945 | 0.9225 | 96416 |
| 1738732500 | 0.93 | 0.04 | 4.49 | 0.89 | 0.93 | 0.89 | 33716 |
| 1738646100 | 0.89 | 0.05 | 5.95 | 0.855 | 0.89 | 0.855 | 27272 |
| 1738559700 | 0.84 | -0.045 | -5.08 | 0.845 | 0.85 | 0.84 | 33516 |
| 1738300500 | 0.885 | 0.005 | 0.57 | 0.87 | 0.89 | 0.835 | 232227 |
| 1738214100 | 0.88 | 0.015 | 1.73 | 0.905 | 0.92 | 0.835 | 222126 |
| 1738127700 | 0.865 | -0.025 | -2.81 | 0.9 | 0.9 | 0.83 | 29460 |
| 1738041300 | 0.89 | -0.02 | -2.20 | 0.9 | 0.9 | 0.85 | 44898 |
| 1737695700 | 0.91 | -0.015 | -1.62 | 0.91 | 0.91 | 0.905 | 47582 |
| 1737609300 | 0.925 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 74617 |
| 1737522900 | 0.925 | -0.035 | -3.65 | 0.975 | 0.98 | 0.8825 | 52135 |
| 1737436500 | 0.96 | 0.04 | 4.35 | 0.94 | 0.96 | 0.94 | 56065 |
| 1737350100 | 0.92 | 0.025 | 2.79 | 0.92 | 0.92 | 0.9 | 32966 |
| 1737090900 | 0.895 | 0.025 | 2.87 | 0.88 | 0.895 | 0.88 | 14465 |
| 1737004500 | 0.87 | 0.07 | 8.75 | 0.85 | 0.9 | 0.85 | 29872 |
| 1736918100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1736831700 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 18284 |
| 1736745300 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 28190 |
| 1736486100 | 0.8 | -0.045 | -5.33 | 0.845 | 0.845 | 0.8 | 17292 |
| 1736399700 | 0.845 | 0.05 | 6.29 | 0.845 | 0.845 | 0.845 | 2958 |
| 1736313300 | 0.795 | -0.055 | -6.47 | 0.85 | 0.85 | 0.795 | 30271 |
| 1736226900 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.85 | 17647 |
| 1736140500 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 4289 |
| 1735881300 | 0.86 | 0.03 | 3.61 | 0.845 | 0.86 | 0.845 | 4145 |
| 1735794900 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8199999 | 718 |
| 1735617660 | 0.8199999 | 0.0199999 | 2.50 | 0.835 | 0.835 | 0.8 | 83067 |
| 1735535700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 88 |
| 1735276500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735017300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734930900 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.8199999 | 0.78 | 12073 |
| 1734671700 | 0.8149999 | 0.0149999 | 1.87 | 0.805 | 0.8149999 | 0.79 | 19823 |
| 1734585300 | 0.8 | 0.015 | 1.91 | 0.775 | 0.8 | 0.775 | 19000 |
| 1734498900 | 0.785 | -0.015 | -1.88 | 0.8 | 0.805 | 0.785 | 9686 |
| 1734412500 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.8 | 50907 |
| 1734326100 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 20455 |
| 1734066900 | 0.83 | -0.03 | -3.49 | 0.85 | 0.85 | 0.83 | 41952 |
| 1733980500 | 0.86 | -0.015 | -1.71 | 0.87 | 0.88 | 0.86 | 22095 |
| 1733894100 | 0.875 | 0.015 | 1.74 | 0.86 | 0.875 | 0.86 | 30295 |
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
