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 | 0.08 | 20.5128205128 | 0.39 | 0.92 | 0.36 | 391223 | 0.63705918 | DE |
| 4 | -0.26 | -35.6164383562 | 0.73 | 0.92 | 0.36 | 150681 | 0.58811738 | DE |
| 12 | 0.4696 | 117400 | 0.0004 | 2.14 | 0.0001 | 195866893 | 0.00099253 | DE |
| 26 | 0.4673 | 17307.4074074 | 0.0027 | 2.14 | 0.0001 | 162320407 | 0.0011337 | DE |
| 52 | 0.3153 | 203.813833226 | 0.1547 | 2.14 | 0.0001 | 86418029 | 0.00210531 | DE |
| 156 | 0.0102 | 2.21835580687 | 0.4598 | 3.25 | 0.0001 | 68166233 | 0.00400593 | DE |
| 260 | 0.4327 | 1160.0536193 | 0.0373 | 8.2 | 0.0001 | 75486964 | 0.00583757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.47 | -0.04 | -7.84 | 0.529 | 0.5738 | 0.461 | 297064 |
| 1721320200 | 0.51 | -0.025 | -4.67 | 0.63 | 0.66 | 0.508 | 479310 |
| 1721233800 | 0.535 | -0.2452 | -31.43 | 0.9 | 0.9 | 0.53 | 411575 |
| 1721147400 | 0.7802 | 0.3952 | 102.65 | 0.431 | 0.92 | 0.412 | 939593 |
| 1721061000 | 0.385 | -0.0013 | -0.34 | 0.396 | 0.3989 | 0.36 | 64612 |
| 1720801800 | 0.3863 | -0.0038 | -0.97 | 0.39 | 0.397 | 0.38 | 61024 |
| 1720715400 | 0.3901 | -0.0099 | -2.48 | 0.4 | 0.4168 | 0.39 | 47816 |
| 1720629000 | 0.4 | -0.02 | -4.76 | 0.425 | 0.4298 | 0.4 | 72095 |
| 1720542600 | 0.42 | 0.006 | 1.45 | 0.42 | 0.425 | 0.4012 | 40674 |
| 1720456200 | 0.414 | -0.0061 | -1.45 | 0.448 | 0.448 | 0.414 | 67581 |
| 1720197000 | 0.4201 | -0.0179 | -4.09 | 0.44 | 0.4497 | 0.42 | 36996 |
| 1720110600 | 0.438 | -0.0299 | -6.39 | 0.467 | 0.467 | 0.4223 | 48719 |
| 1720024200 | 0.4679 | -0.0122 | -2.54 | 0.4801 | 0.481 | 0.43 | 71846 |
| 1719937800 | 0.4801 | -0.03 | -5.88 | 0.5099 | 0.5199 | 0.48 | 65103 |
| 1719851400 | 0.5101 | 0.0081 | 1.61 | 0.549 | 0.5998 | 0.51 | 102145 |
| 1719592200 | 0.502 | -0.0218 | -4.16 | 0.538 | 0.65 | 0.5 | 233643 |
| 1719505800 | 0.5238 | -0.0262 | -4.76 | 0.56 | 0.56 | 0.5 | 68175 |
| 1719419400 | 0.55 | -0.0699 | -11.28 | 0.5709999 | 0.595 | 0.55 | 60065 |
| 1719333000 | 0.6199 | -0.0701 | -10.16 | 0.699 | 0.699 | 0.5701 | 71849 |
| 1719246600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.728 | 0.662 | 34218 |
| 1718987400 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.662 | 36586 |
| 1718901000 | 0.73 | -0.072 | -8.98 | 0.848 | 0.848 | 0.7221999 | 62110 |
| 1718814600 | 0.802 | -0.1778 | -18.15 | 0.9798 | 0.9798 | 0.8 | 89806 |
| 1718728200 | 0.9798 | 0.0271 | 2.84 | 0.98 | 0.9898 | 0.945 | 12271 |
| 1718641800 | 0.9527 | 0.0077 | 0.81 | 0.945 | 0.99 | 0.93 | 32217 |
| 1718382600 | 0.945 | -0.105 | -10.00 | 1.031 | 1.0311999 | 0.905 | 50231 |
| 1718296200 | 1.05 | -0.15 | -12.50 | 1.18 | 1.2 | 1.0234 | 65649 |
| 1718209800 | 1.2 | -0.03 | -2.49 | 1.188 | 1.28 | 1.161 | 33405 |
| 1718123400 | 1.2306 | -0.02 | -1.58 | 1.24 | 1.2854 | 1.2 | 59831 |
| 1718037000 | 1.2504 | -0.07 | -5.30 | 1.2502 | 1.2898 | 1.2502 | 57549 |
| 1717777800 | 1.3204 | 0.05 | 3.97 | 1.27 | 1.3597999 | 1.27 | 35199 |
| 1717691400 | 1.27 | -0.06 | -4.53 | 1.3888 | 1.3888 | 1.27 | 101806 |
| 1717605000 | 1.3302 | 0.07 | 5.57 | 1.2798 | 1.48 | 1.2549999 | 155862 |
| 1717518600 | 1.26 | 0.03 | 2.44 | 1.23 | 1.285 | 1.23 | 42303 |
| 1717432200 | 1.23 | -0.29 | -19.33 | 1.49 | 1.5 | 1.23 | 77578 |
| 1717173000 | 1.5248 | -0.08 | -4.70 | 1.6 | 1.6 | 1.5 | 66040 |
| 1717086600 | 1.6 | -0.14 | -8.05 | 1.71 | 1.71 | 1.51 | 52193 |
| 1717000200 | 1.74 | -0.02 | -1.14 | 1.7978 | 2.0305 | 1.61 | 101366 |
| 1716913800 | 1.76 | 1.76 | 586,762.29 | 1.5 | 2.14 | 1.4 | 95372 |
| 1716827400 | 0.0002999 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 538636743 |
| 1716568200 | 0.0002999 | -0.0002 | -40.00 | 0.0005 | 0.0005 | 0.0002 | 1248981615 |
| 1716481800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0004 | 1517898922 |
| 1716395400 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0007 | 0.0005 | 248553157 |
| 1716309000 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0008 | 0.0005999 | 227590463 |
| 1716222600 | 0.0007 | 0 | 0.00 | 0.0009 | 0.001 | 0.0005999 | 413457631 |
| 1715963400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 323778750 |
| 1715877000 | 0.0007 | -0.0003 | -30.00 | 0.001 | 0.001 | 0.0007 | 305254985 |
| 1715790600 | 0.001 | 0.0003 | 42.86 | 0.0007 | 0.0011 | 0.0007 | 601051100 |
| 1715704200 | 0.0007 | -0.001 | -58.82 | 0.0013 | 0.0014 | 0.0005999 | 963838218 |
| 1715617800 | 0.0017 | 0.0009 | 112.50 | 0.0015 | 0.0026 | 0.0011 | 1819385417 |
| 1715358600 | 0.0008 | 0.0002001 | 33.36 | 0.0005999 | 0.0009 | 0.0005999 | 656518947 |
| 1715272200 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 161082708 |
| 1715185800 | 0.0005999 | 0.0003 | 100.03 | 0.0002999 | 0.0005999 | 0.0002999 | 1483450070 |
| 1715099400 | 0.0002999 | 0.0001999 | 199.90 | 0.0002 | 0.0002999 | 0.0001 | 235609642 |
| 1715013000 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 203370625 |
| 1714753800 | 0.0002 | -0.0001 | -33.34 | 0.0002999 | 0.0002999 | 0.0001 | 670036364 |
| 1714667400 | 0.0002999 | 0.0001 | 50.00 | 0.0002999 | 0.0002999 | 0.0002 | 168159949 |
| 1714494600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 57650547 |
| 1714408200 | 0.0002 | -0.0002 | -50.00 | 0.0002999 | 0.0002999 | 0.0002 | 162583685 |
| 1714149000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 117214719 |
| 1714062600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 154761773 |
| 1713976200 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0004 | 51848334 |
| 1713889800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 68800830 |
| 1713803400 | 0.0005 | 0.0001 | 25.00 | 0.0004 | 0.0005 | 0.0004 | 62929051 |
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
