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 | -0.0104 | -8.38709677419 | 0.124 | 0.142 | 0.1058 | 1179571 | 0.1166916 | DE |
| 4 | 0.0352 | 44.8979591837 | 0.0784 | 0.1688 | 0.068 | 1460607 | 0.11150284 | DE |
| 12 | 0.0361 | 46.5806451613 | 0.0775 | 0.1688 | 0.068 | 1551038 | 0.10000318 | DE |
| 26 | -0.1964 | -63.3548387097 | 0.31 | 0.341 | 0.03 | 2218463 | 0.07861632 | DE |
| 52 | 0.1053 | 1268.6746988 | 0.0083 | 3 | 0.0021 | 3214743 | 0.03235749 | DE |
| 156 | 0.1083 | 2043.39622642 | 0.0053 | 3.08 | 0.0001 | 47440979 | 0.00203026 | DE |
| 260 | 0.0686 | 152.444444444 | 0.045 | 3.08 | 0.0001 | 43587282 | 0.00309422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.1136 | -0.0026 | -2.24 | 0.1156 | 0.1156 | 0.109 | 383904 |
| 1721838600 | 0.1162 | -0.0038 | -3.17 | 0.12 | 0.12 | 0.112 | 489490 |
| 1721752200 | 0.12 | 0.014 | 13.21 | 0.1108 | 0.12 | 0.1058 | 809109 |
| 1721665800 | 0.106 | -0.0066 | -5.86 | 0.108 | 0.1166 | 0.106 | 797160 |
| 1721406600 | 0.1126 | -0.01 | -8.16 | 0.1202 | 0.127 | 0.1088 | 1637758 |
| 1721320200 | 0.1226 | -0.0004 | -0.33 | 0.124 | 0.1419999 | 0.116 | 2164337 |
| 1721233800 | 0.123 | -0.0058 | -4.50 | 0.1678 | 0.1688 | 0.123 | 7851113 |
| 1721147400 | 0.1288 | 0.0166 | 14.80 | 0.1146 | 0.131 | 0.106 | 2787747 |
| 1721061000 | 0.1122 | -0.0008 | -0.71 | 0.1164 | 0.1178 | 0.103 | 1719124 |
| 1720801800 | 0.113 | 0.0155 | 15.90 | 0.0985999 | 0.1178 | 0.0984 | 3916910 |
| 1720715400 | 0.0975 | 0.0094 | 10.67 | 0.092 | 0.099 | 0.0883 | 919295 |
| 1720629000 | 0.0881 | -0.0029 | -3.19 | 0.091 | 0.097 | 0.0877 | 1326542 |
| 1720542600 | 0.091 | 0.0081 | 9.77 | 0.0829 | 0.0948 | 0.0801999 | 2004592 |
| 1720456200 | 0.0829 | 0.0029 | 3.63 | 0.0835999 | 0.085 | 0.076 | 428508 |
| 1720197000 | 0.08 | -0.0039 | -4.65 | 0.085 | 0.085 | 0.079 | 422409 |
| 1720110600 | 0.0839 | 0.0069 | 8.96 | 0.078 | 0.085 | 0.0772 | 574697 |
| 1720024200 | 0.077 | -0.0009 | -1.16 | 0.079 | 0.079 | 0.077 | 113306 |
| 1719937800 | 0.0779 | 0.0002 | 0.26 | 0.0772999 | 0.079 | 0.076 | 115901 |
| 1719851400 | 0.0777 | 0.0077 | 11.00 | 0.068 | 0.0849 | 0.068 | 569030 |
| 1719592200 | 0.07 | -0.0049 | -6.54 | 0.0747 | 0.0747 | 0.07 | 404781 |
| 1719505800 | 0.0749 | -0.0001 | -0.13 | 0.0784 | 0.0784 | 0.073 | 160324 |
| 1719419400 | 0.075 | -0.003 | -3.85 | 0.076 | 0.0782 | 0.075 | 202724 |
| 1719333000 | 0.078 | -0.001 | -1.27 | 0.079 | 0.0798 | 0.0756 | 270039 |
| 1719246600 | 0.079 | 0.0011 | 1.41 | 0.0788 | 0.0796999 | 0.075 | 283693 |
| 1718987400 | 0.0779 | 0.0047 | 6.42 | 0.074 | 0.078 | 0.0709999 | 560845 |
| 1718901000 | 0.0732 | 0.0025 | 3.54 | 0.0745 | 0.077 | 0.0711 | 681155 |
| 1718814600 | 0.0707 | -0.0092 | -11.51 | 0.079 | 0.079 | 0.0695 | 1211182 |
| 1718728200 | 0.0799 | -0.0001 | -0.13 | 0.08 | 0.0825 | 0.0777999 | 523786 |
| 1718641800 | 0.08 | -0.0085 | -9.60 | 0.088 | 0.0893999 | 0.075 | 2314909 |
| 1718382600 | 0.0885 | -0.0104 | -10.52 | 0.0989 | 0.0989 | 0.0869999 | 1504196 |
| 1718296200 | 0.0989 | 0.0021 | 2.17 | 0.096 | 0.106 | 0.095 | 1485545 |
| 1718209800 | 0.0968 | 0.0068 | 7.56 | 0.09 | 0.0968 | 0.088 | 1217895 |
| 1718123400 | 0.09 | -0.001 | -1.10 | 0.09 | 0.0942 | 0.09 | 495179 |
| 1718037000 | 0.091 | 0.0031 | 3.53 | 0.0871 | 0.0913 | 0.0869999 | 759759 |
| 1717777800 | 0.0879 | -0.002 | -2.22 | 0.0913 | 0.0913 | 0.0869999 | 534988 |
| 1717691400 | 0.0898999 | -0.0007 | -0.77 | 0.0915 | 0.0917 | 0.088 | 300502 |
| 1717605000 | 0.0906 | 0.0026 | 2.95 | 0.089 | 0.0927999 | 0.0862 | 925260 |
| 1717518600 | 0.088 | -0.0026 | -2.87 | 0.093 | 0.093 | 0.0857 | 1054646 |
| 1717432200 | 0.0906 | 0.0005 | 0.55 | 0.088 | 0.095 | 0.0869999 | 1387691 |
| 1717173000 | 0.0901 | -0.0045 | -4.76 | 0.0946 | 0.096 | 0.09 | 735757 |
| 1717086600 | 0.0946 | 0.0015 | 1.61 | 0.0938 | 0.0985 | 0.0891 | 588382 |
| 1717000200 | 0.0931 | -0.0004 | -0.43 | 0.0945 | 0.0959 | 0.0888 | 704511 |
| 1716913800 | 0.0935 | -0.0095 | -9.22 | 0.1004 | 0.1038 | 0.092 | 1485595 |
| 1716827400 | 0.103 | 0 | 0.00 | 0.1064 | 0.1064 | 0.1 | 1122403 |
| 1716568200 | 0.103 | -0.0064 | -5.85 | 0.11 | 0.1128 | 0.099 | 2620833 |
| 1716481800 | 0.1094 | 0.0066 | 6.42 | 0.101 | 0.1146 | 0.096 | 3887908 |
| 1716395400 | 0.1028 | 0.0018 | 1.78 | 0.1048 | 0.1096 | 0.096 | 3693484 |
| 1716309000 | 0.101 | -0.0092 | -8.35 | 0.1146 | 0.1264 | 0.0979 | 12043131 |
| 1716222600 | 0.1102 | 0.0282 | 34.39 | 0.0859999 | 0.1146 | 0.0821 | 9254587 |
| 1715963400 | 0.082 | 0.0025 | 3.14 | 0.0805 | 0.0835 | 0.08 | 1839324 |
| 1715877000 | 0.0795 | 0.0034 | 4.47 | 0.0761 | 0.0812 | 0.075 | 2098541 |
| 1715790600 | 0.0761 | -0.0004 | -0.52 | 0.0798 | 0.0855 | 0.076 | 2230576 |
| 1715704200 | 0.0765 | 0.0019 | 2.55 | 0.074 | 0.077 | 0.074 | 266341 |
| 1715617800 | 0.0746 | -0.0041 | -5.21 | 0.0808 | 0.0808 | 0.0746 | 640999 |
| 1715358600 | 0.0787 | 0.0025 | 3.28 | 0.0785 | 0.0818 | 0.0776 | 884312 |
| 1715272200 | 0.0762 | -0.0018 | -2.31 | 0.0776 | 0.0789 | 0.0742 | 290686 |
| 1715185800 | 0.078 | -0.003 | -3.70 | 0.081 | 0.0855 | 0.0753 | 1002254 |
| 1715099400 | 0.081 | 0.0078 | 10.66 | 0.0748 | 0.082 | 0.07 | 1538466 |
| 1715013000 | 0.0732 | -0.0048 | -6.15 | 0.078 | 0.078 | 0.0731 | 395889 |
| 1714753800 | 0.078 | -0.0018 | -2.26 | 0.0815 | 0.0815 | 0.075 | 456022 |
| 1714667400 | 0.0798 | 0.0042 | 5.56 | 0.0775 | 0.08 | 0.073 | 356155 |
| 1714494600 | 0.0756 | 0.0023 | 3.14 | 0.073 | 0.0767999 | 0.073 | 114729 |
| 1714408200 | 0.0733 | -0.0026 | -3.43 | 0.076 | 0.0765 | 0.073 | 141088 |
| 1714149000 | 0.0759 | -0.0036 | -4.53 | 0.0794 | 0.0794 | 0.0731 | 235400 |
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
