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 | 0.425 | 70.2479338843 | 0.605 | 1.268 | 0.605 | 45481 | 0.71603231 | DE |
| 4 | 0.49 | 90.7407407407 | 0.54 | 1.268 | 0.524 | 20258 | 0.64196451 | DE |
| 12 | 0.52 | 101.960784314 | 0.51 | 1.268 | 0.5 | 46507 | 0.65557897 | DE |
| 26 | 0.58 | 128.888888889 | 0.45 | 1.268 | 0.3905 | 37746 | 0.59931747 | DE |
| 52 | -0.97 | -48.5 | 2 | 2.01 | 0.3905 | 29429 | 0.7240883 | DE |
| 156 | -6.97 | -87.125 | 8 | 8.94 | 0.3905 | 22646 | 2.6069833 | DE |
| 260 | -6.97 | -87.125 | 8 | 8.94 | 0.3905 | 22646 | 2.6069833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 0.773 | 0.023 | 3.07 | 0.75 | 0.845 | 0.74 | 72523 |
| 1722357000 | 0.75 | 0.003 | 0.40 | 0.747 | 0.75 | 0.74 | 6872 |
| 1722270600 | 0.747 | 0.048 | 6.87 | 0.719 | 0.758 | 0.7 | 90058 |
| 1722011400 | 0.699 | 0.053 | 8.20 | 0.659 | 0.72 | 0.659 | 53123 |
| 1721925000 | 0.646 | 0.036 | 5.90 | 0.605 | 0.6899999 | 0.605 | 49407 |
| 1721838600 | 0.61 | -0.005 | -0.81 | 0.635 | 0.635 | 0.601 | 7253 |
| 1721752200 | 0.615 | -0.014 | -2.23 | 0.63 | 0.636 | 0.611 | 7620 |
| 1721665800 | 0.629 | 0.04 | 6.79 | 0.593 | 0.629 | 0.593 | 26186 |
| 1721406600 | 0.589 | 0.0190001 | 3.33 | 0.58 | 0.589 | 0.58 | 17957 |
| 1721320200 | 0.5699999 | -0.005 | -0.87 | 0.575 | 0.579 | 0.5699999 | 6678 |
| 1721233800 | 0.575 | 0.017 | 3.05 | 0.56 | 0.583 | 0.553 | 29613 |
| 1721147400 | 0.558 | 0.017 | 3.14 | 0.542 | 0.56 | 0.542 | 7564 |
| 1721061000 | 0.541 | -0.009 | -1.64 | 0.553 | 0.553 | 0.541 | 3828 |
| 1720801800 | 0.55 | -0.015 | -2.65 | 0.551 | 0.551 | 0.532 | 25168 |
| 1720715400 | 0.5649999 | 0.0279999 | 5.21 | 0.538 | 0.5679999 | 0.533 | 18319 |
| 1720629000 | 0.537 | -0.002 | -0.37 | 0.54 | 0.54 | 0.53 | 14432 |
| 1720542600 | 0.539 | 0.014 | 2.67 | 0.534 | 0.539 | 0.53 | 9179 |
| 1720456200 | 0.525 | -0.012 | -2.23 | 0.54 | 0.54 | 0.525 | 14069 |
| 1720197000 | 0.537 | 0.007 | 1.32 | 0.53 | 0.539 | 0.524 | 7435 |
| 1720110600 | 0.53 | 0.004 | 0.76 | 0.54 | 0.54 | 0.53 | 5380 |
| 1720024200 | 0.526 | -0.006 | -1.13 | 0.539 | 0.545 | 0.523 | 29981 |
| 1719937800 | 0.532 | -0.002 | -0.37 | 0.534 | 0.534 | 0.521 | 5103 |
| 1719851400 | 0.534 | -0.007 | -1.29 | 0.545 | 0.55 | 0.504 | 27730 |
| 1719592200 | 0.541 | -0.001 | -0.18 | 0.55 | 0.55 | 0.533 | 12890 |
| 1719505800 | 0.542 | -0.03 | -5.24 | 0.58 | 0.58 | 0.541 | 31695 |
| 1719419400 | 0.5719999 | 0.005 | 0.88 | 0.5659999 | 0.574 | 0.56 | 10666 |
| 1719333000 | 0.5669999 | 0.0069999 | 1.25 | 0.5669999 | 0.5679999 | 0.551 | 8929 |
| 1719246600 | 0.56 | 0 | 0.00 | 0.579 | 0.579 | 0.56 | 14578 |
| 1718987400 | 0.56 | -0.06 | -9.68 | 0.605 | 0.606 | 0.521 | 75642 |
| 1718901000 | 0.62 | 0.009 | 1.47 | 0.615 | 0.629 | 0.612 | 12426 |
| 1718814600 | 0.611 | -0.004 | -0.65 | 0.63 | 0.65 | 0.611 | 40133 |
| 1718728200 | 0.615 | 0.11 | 21.78 | 0.51 | 0.68 | 0.51 | 66290 |
| 1718641800 | 0.505 | -0.043 | -7.85 | 0.5 | 0.528 | 0.5 | 50967 |
| 1718382600 | 0.548 | -0.016 | -2.84 | 0.56 | 0.5629999 | 0.548 | 19279 |
| 1718296200 | 0.5639999 | -0.035 | -5.84 | 0.595 | 0.61 | 0.5639999 | 38075 |
| 1718209800 | 0.599 | -0.012 | -1.96 | 0.613 | 0.629 | 0.599 | 44900 |
| 1718123400 | 0.611 | -0.04 | -6.14 | 0.66 | 0.66 | 0.601 | 41008 |
| 1718037000 | 0.651 | -0.009 | -1.36 | 0.658 | 0.659 | 0.65 | 23460 |
| 1717777800 | 0.66 | -0.015 | -2.22 | 0.709 | 0.762 | 0.66 | 74874 |
| 1717691400 | 0.675 | -0.024 | -3.43 | 0.7 | 0.709 | 0.674 | 48789 |
| 1717605000 | 0.699 | 0.0080001 | 1.16 | 0.7 | 0.72 | 0.6919999 | 31775 |
| 1717518600 | 0.6909999 | -0.012 | -1.71 | 0.71 | 0.71 | 0.6899999 | 25718 |
| 1717432200 | 0.703 | 0.0130001 | 1.88 | 0.72 | 0.72 | 0.685 | 38487 |
| 1717173000 | 0.6899999 | -0.059 | -7.88 | 0.759 | 0.789 | 0.651 | 130972 |
| 1717086600 | 0.749 | 0.159 | 26.95 | 0.63 | 0.836 | 0.63 | 331413 |
| 1717000200 | 0.59 | -0.009 | -1.50 | 0.591 | 0.6 | 0.5709999 | 54736 |
| 1716913800 | 0.599 | 0.008 | 1.35 | 0.6 | 0.6 | 0.59 | 24436 |
| 1716827400 | 0.591 | 0 | 0.00 | 0.606 | 0.606 | 0.59 | 19678 |
| 1716568200 | 0.591 | 0.004 | 0.68 | 0.587 | 0.62 | 0.587 | 27938 |
| 1716481800 | 0.587 | -0.031 | -5.02 | 0.62 | 0.62 | 0.586 | 47837 |
| 1716395400 | 0.618 | -0.002 | -0.32 | 0.62 | 0.623 | 0.61 | 19917 |
| 1716309000 | 0.62 | -0.03 | -4.62 | 0.64 | 0.653 | 0.612 | 34875 |
| 1716222600 | 0.65 | -0.023 | -3.42 | 0.673 | 0.716 | 0.628 | 85298 |
| 1715963400 | 0.673 | -0.059 | -8.06 | 0.7 | 0.765 | 0.65 | 202945 |
| 1715877000 | 0.732 | 0.142 | 24.07 | 0.7 | 0.896 | 0.681 | 399039 |
| 1715790600 | 0.59 | -0.06 | -9.23 | 0.65 | 0.65 | 0.59 | 35713 |
| 1715704200 | 0.65 | 0.09 | 16.07 | 0.58 | 0.65 | 0.5699999 | 61355 |
| 1715617800 | 0.56 | 0.021 | 3.90 | 0.54 | 0.56 | 0.534 | 9303 |
| 1715358600 | 0.539 | -0.011 | -2.00 | 0.55 | 0.55 | 0.51 | 15557 |
| 1715272200 | 0.55 | 0.021 | 3.97 | 0.51 | 0.58 | 0.51 | 50175 |
| 1715185800 | 0.529 | -0.051 | -8.79 | 0.59 | 0.65 | 0.5 | 92517 |
| 1715099400 | 0.58 | 0.159 | 37.77 | 0.424 | 0.618 | 0.42 | 207707 |
| 1715013000 | 0.421 | -0.005 | -1.17 | 0.4205 | 0.424 | 0.42 | 23307 |
| 1714753800 | 0.426 | 0.005 | 1.19 | 0.43 | 0.43 | 0.4215 | 1641 |
| 1714667400 | 0.421 | -0.0055 | -1.29 | 0.44 | 0.44 | 0.421 | 13350 |
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
