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 | -0.003 | -3.94736842105 | 0.076 | 0.076 | 0.068 | 644932 | 0.07129429 | DE |
| 4 | -0.012 | -14.1176470588 | 0.085 | 0.135 | 0.068 | 1039252 | 0.08735188 | DE |
| 12 | -0.004 | -5.19480519481 | 0.077 | 0.135 | 0.068 | 537847 | 0.08516876 | DE |
| 26 | -0.01 | -12.0481927711 | 0.083 | 0.135 | 0.068 | 445529 | 0.08875194 | DE |
| 52 | -0.077 | -51.3333333333 | 0.15 | 0.22 | 0.068 | 504016 | 0.0945111 | DE |
| 156 | -0.467 | -86.4814814815 | 0.54 | 0.64 | 0.068 | 449646 | 0.21521457 | DE |
| 260 | -0.467 | -86.4814814815 | 0.54 | 0.64 | 0.068 | 449646 | 0.21521457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 0.072 | 0 | 0.00 | 0.073 | 0.073 | 0.07 | 98113 |
| 1741756500 | 0.072 | 0.002 | 2.86 | 0.07 | 0.073 | 0.07 | 151089 |
| 1741670100 | 0.07 | -0.001 | -1.41 | 0.074 | 0.074 | 0.068 | 393376 |
| 1741583700 | 0.0709999 | -0.004 | -5.33 | 0.074 | 0.074 | 0.07 | 371776 |
| 1741324500 | 0.075 | 0.0040001 | 5.63 | 0.07 | 0.075 | 0.07 | 297816 |
| 1741238100 | 0.0709999 | -0.001 | -1.39 | 0.076 | 0.076 | 0.07 | 2010601 |
| 1741151700 | 0.072 | -0.001 | -1.37 | 0.074 | 0.076 | 0.072 | 1084427 |
| 1741065300 | 0.073 | -0.002 | -2.67 | 0.077 | 0.077 | 0.073 | 498982 |
| 1740978900 | 0.075 | -0.004 | -5.06 | 0.078 | 0.08 | 0.074 | 2075741 |
| 1740719700 | 0.079 | -0.002 | -2.47 | 0.078 | 0.079 | 0.075 | 1022568 |
| 1740633300 | 0.081 | -0.004 | -4.71 | 0.085 | 0.0869999 | 0.078 | 3600181 |
| 1740546900 | 0.085 | -0.014 | -14.14 | 0.094 | 0.094 | 0.085 | 1246008 |
| 1740460500 | 0.099 | 0 | 0.00 | 0.1 | 0.1 | 0.099 | 68762 |
| 1740374100 | 0.099 | -0.006 | -5.71 | 0.105 | 0.11 | 0.099 | 403863 |
| 1740114900 | 0.105 | -0.01 | -8.70 | 0.115 | 0.115 | 0.105 | 549720 |
| 1740028500 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 137123 |
| 1739942100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 234911 |
| 1739855700 | 0.12 | 0.01 | 9.09 | 0.115 | 0.12 | 0.115 | 158853 |
| 1739769300 | 0.11 | -0.0025 | -2.22 | 0.12 | 0.135 | 0.1024999 | 1530179 |
| 1739510100 | 0.1125 | 0.0185 | 19.68 | 0.095 | 0.115 | 0.094 | 1954398 |
| 1739423700 | 0.094 | 0.011 | 13.25 | 0.085 | 0.094 | 0.085 | 2994663 |
| 1739337300 | 0.083 | 0.005 | 6.41 | 0.081 | 0.085 | 0.08 | 877347 |
| 1739250900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1739164500 | 0.078 | 0.004 | 5.41 | 0.075 | 0.079 | 0.073 | 2161869 |
| 1738905300 | 0.074 | -0.003 | -3.90 | 0.074 | 0.075 | 0.074 | 77199 |
| 1738818900 | 0.077 | 0.003 | 4.05 | 0.074 | 0.078 | 0.074 | 222294 |
| 1738732500 | 0.074 | -0.005 | -6.33 | 0.079 | 0.079 | 0.074 | 115236 |
| 1738646100 | 0.079 | 0.002 | 2.60 | 0.077 | 0.079 | 0.077 | 24850 |
| 1738559700 | 0.077 | -0.001 | -1.28 | 0.076 | 0.077 | 0.076 | 55483 |
| 1738300500 | 0.078 | 0.002 | 2.63 | 0.078 | 0.078 | 0.076 | 193517 |
| 1738214100 | 0.076 | 0.001 | 1.33 | 0.075 | 0.078 | 0.075 | 82162 |
| 1738127700 | 0.075 | 0 | 0.00 | 0.075 | 0.077 | 0.073 | 144744 |
| 1738041300 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 577126 |
| 1737695700 | 0.08 | 0 | 0.00 | 0.078 | 0.08 | 0.078 | 25195 |
| 1737609300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.077 | 54085 |
| 1737522900 | 0.08 | -0.001 | -1.23 | 0.083 | 0.085 | 0.077 | 460660 |
| 1737436500 | 0.081 | 0.003 | 3.85 | 0.078 | 0.081 | 0.078 | 680656 |
| 1737350100 | 0.078 | -0.002 | -2.50 | 0.078 | 0.08 | 0.078 | 145617 |
| 1737090900 | 0.08 | -0.004 | -4.76 | 0.084 | 0.084 | 0.078 | 292166 |
| 1737004500 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 9264 |
| 1736918100 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.082 | 61526 |
| 1736831700 | 0.084 | 0.001 | 1.20 | 0.082 | 0.084 | 0.081 | 74699 |
| 1736745300 | 0.083 | 0.002 | 2.47 | 0.081 | 0.083 | 0.081 | 9299 |
| 1736486100 | 0.081 | -0.006 | -6.90 | 0.082 | 0.084 | 0.08 | 561729 |
| 1736399700 | 0.0869999 | -0.001 | -1.14 | 0.0869999 | 0.0869999 | 0.0869999 | 1000 |
| 1736313300 | 0.088 | -0.001 | -1.12 | 0.092 | 0.094 | 0.088 | 249866 |
| 1736226900 | 0.089 | 0.001 | 1.14 | 0.088 | 0.09 | 0.088 | 101139 |
| 1736140500 | 0.088 | 0.005 | 6.02 | 0.083 | 0.088 | 0.083 | 434041 |
| 1735881300 | 0.083 | 0.002 | 2.47 | 0.082 | 0.084 | 0.081 | 319722 |
| 1735794900 | 0.081 | -0.001 | -1.22 | 0.078 | 0.082 | 0.078 | 158934 |
| 1735617660 | 0.082 | 0.004 | 5.13 | 0.077 | 0.083 | 0.077 | 145464 |
| 1735535700 | 0.078 | 0 | 0.00 | 0.078 | 0.08 | 0.077 | 187368 |
| 1735276500 | 0.078 | 0.002 | 2.63 | 0.074 | 0.078 | 0.074 | 93434 |
| 1735014060 | 0.076 | -0.004 | -5.00 | 0.076 | 0.076 | 0.076 | 13233 |
| 1734930900 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 37512 |
| 1734671700 | 0.075 | -0.003 | -3.85 | 0.08 | 0.08 | 0.074 | 109081 |
| 1734585300 | 0.078 | 0.004 | 5.41 | 0.077 | 0.08 | 0.074 | 39027 |
| 1734498900 | 0.074 | -0.001 | -1.33 | 0.075 | 0.075 | 0.073 | 581357 |
| 1734412500 | 0.075 | -0.001 | -1.32 | 0.077 | 0.08 | 0.075 | 1155628 |
| 1734326100 | 0.076 | -0.003 | -3.80 | 0.08 | 0.08 | 0.076 | 922052 |
| 1734066900 | 0.079 | -0.0075 | -8.67 | 0.084 | 0.085 | 0.078 | 1114476 |
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
