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 | 0.0069 | 10.7644305772 | 0.0641 | 0.083 | 0.063 | 435746 | 0.07136038 | DE |
| 4 | 0.0065 | 10.0775193798 | 0.0645 | 0.083 | 0.0618 | 269975 | 0.06875173 | DE |
| 12 | 0.0106 | 17.5496688742 | 0.0604 | 0.083 | 0.0576 | 200588 | 0.06713136 | DE |
| 26 | 0.0123 | 20.9540034072 | 0.0587 | 0.083 | 0.054 | 146316 | 0.06484026 | DE |
| 52 | 0.007 | 10.9375 | 0.064 | 0.0981 | 0.0532 | 149206 | 0.07116274 | DE |
| 156 | -0.0702 | -49.716713881 | 0.1412 | 0.189 | 0.02 | 751188 | 0.07000138 | DE |
| 260 | -0.069 | -49.2857142857 | 0.14 | 0.6 | 0.02 | 716222 | 0.16232629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.0709999 | -0.005 | -6.58 | 0.075 | 0.075 | 0.0691 | 270475 |
| 1741368600 | 0.076 | 0.0092 | 13.77 | 0.0668 | 0.083 | 0.0665 | 1285637 |
| 1741282200 | 0.0668 | 0.0018 | 2.77 | 0.065 | 0.0668 | 0.0649 | 222092 |
| 1741195800 | 0.065 | 0.0018 | 2.85 | 0.0632 | 0.0659 | 0.0632 | 23288 |
| 1741109400 | 0.0632 | -0.0027 | -4.10 | 0.066 | 0.066 | 0.063 | 469325 |
| 1741023000 | 0.0659 | -0.0011 | -1.64 | 0.0641 | 0.0669 | 0.0633 | 178386 |
| 1740763800 | 0.067 | 0.0025 | 3.88 | 0.067 | 0.067 | 0.0641999 | 13185 |
| 1740677400 | 0.0645 | -0.0045 | -6.52 | 0.0691 | 0.0699 | 0.064 | 226862 |
| 1740591000 | 0.069 | -0.0025 | -3.50 | 0.0709999 | 0.072 | 0.069 | 275801 |
| 1740504600 | 0.0714999 | 0.0045999 | 6.88 | 0.0687 | 0.0717 | 0.0663 | 383164 |
| 1740418200 | 0.0669 | 0.0011 | 1.67 | 0.0659 | 0.0675 | 0.0658 | 1009246 |
| 1740159000 | 0.0658 | -0.001 | -1.50 | 0.0668 | 0.068 | 0.0658 | 118506 |
| 1740072600 | 0.0668 | 0.0003 | 0.45 | 0.0665 | 0.0675999 | 0.0665 | 54113 |
| 1739986200 | 0.0665 | 0.0016 | 2.47 | 0.0648 | 0.0668 | 0.062 | 204298 |
| 1739899800 | 0.0649 | 0.0019 | 3.02 | 0.063 | 0.0649 | 0.0622 | 33176 |
| 1739813400 | 0.063 | 0.0007 | 1.12 | 0.0623 | 0.063 | 0.0622 | 40963 |
| 1739554200 | 0.0623 | -0.0027 | -4.15 | 0.0649 | 0.0649 | 0.0623 | 20258 |
| 1739467800 | 0.065 | -0.001 | -1.52 | 0.0659 | 0.0659 | 0.0618 | 177718 |
| 1739381400 | 0.066 | 0.0029 | 4.60 | 0.0631 | 0.066 | 0.0629 | 37450 |
| 1739295000 | 0.0631 | -0.0027 | -4.10 | 0.0632 | 0.066 | 0.063 | 263233 |
| 1739208600 | 0.0658 | -0.0011 | -1.64 | 0.0645 | 0.0658 | 0.063 | 130273 |
| 1738949400 | 0.0669 | -0.0001 | -0.15 | 0.067 | 0.067 | 0.0641 | 212896 |
| 1738863000 | 0.067 | 0.002 | 3.08 | 0.0651 | 0.0678 | 0.0643 | 121958 |
| 1738776600 | 0.065 | -0.0015 | -2.26 | 0.0665 | 0.0685 | 0.065 | 64068 |
| 1738690200 | 0.0665 | 0.0013001 | 1.99 | 0.0666 | 0.0666 | 0.0651999 | 52106 |
| 1738603800 | 0.0651999 | -0.0046 | -6.59 | 0.0669 | 0.0689 | 0.0651 | 259216 |
| 1738344600 | 0.0698 | 0.0004 | 0.58 | 0.0693 | 0.07 | 0.0668 | 203982 |
| 1738258200 | 0.0694 | 0.0035 | 5.31 | 0.067 | 0.0708 | 0.0655 | 686323 |
| 1738171800 | 0.0659 | 0.002 | 3.13 | 0.0639 | 0.0675999 | 0.0639 | 326382 |
| 1738085400 | 0.0639 | -0.001 | -1.54 | 0.0649 | 0.065 | 0.0633 | 21640 |
| 1737999000 | 0.0649 | 0.0009 | 1.41 | 0.0632 | 0.0649 | 0.0632 | 26071 |
| 1737739800 | 0.064 | -0.001 | -1.54 | 0.0646999 | 0.0649 | 0.0633 | 10342 |
| 1737653400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737567000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737480600 | 0.065 | -0.0003 | -0.46 | 0.0651999 | 0.0651999 | 0.0641999 | 18829 |
| 1737394200 | 0.0653 | 0 | 0.00 | 0.065 | 0.0653 | 0.0644 | 28138 |
| 1737135000 | 0.0653 | 0 | 0.00 | 0.0635 | 0.0653 | 0.0635 | 67738 |
| 1737048600 | 0.0653 | 0.0003 | 0.46 | 0.065 | 0.0653 | 0.0635 | 128816 |
| 1736962200 | 0.065 | -0.0007 | -1.07 | 0.0657 | 0.0657 | 0.0636 | 120279 |
| 1736875800 | 0.0657 | -0.0009 | -1.35 | 0.0658 | 0.0658 | 0.0641 | 61708 |
| 1736789400 | 0.0666 | 0.0026 | 4.06 | 0.0636 | 0.0666 | 0.0636 | 49389 |
| 1736530200 | 0.064 | -0.001 | -1.54 | 0.0651 | 0.0677 | 0.0638 | 187295 |
| 1736443800 | 0.065 | -0.0005 | -0.76 | 0.0655 | 0.0679 | 0.064 | 315254 |
| 1736357400 | 0.0655 | 0.0007 | 1.08 | 0.0646999 | 0.0655 | 0.0646999 | 9753 |
| 1736271000 | 0.0648 | 0.0009 | 1.41 | 0.0632 | 0.0648 | 0.0632 | 148885 |
| 1736184600 | 0.0639 | -0.0032 | -4.77 | 0.0688 | 0.0688 | 0.0637 | 155613 |
| 1735925400 | 0.0671 | 0.0054 | 8.75 | 0.0618 | 0.0698 | 0.0617 | 1281322 |
| 1735839000 | 0.0617 | -0.0001 | -0.16 | 0.0617 | 0.0617 | 0.0604 | 23739 |
| 1735666200 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0619 | 0.0604 | 14928 |
| 1735579800 | 0.0618 | -0.002 | -3.13 | 0.0629 | 0.0631 | 0.0604 | 100007 |
| 1735320600 | 0.0638 | 0.0009 | 1.43 | 0.0605 | 0.065 | 0.0605 | 295698 |
| 1735061400 | 0.0629 | 0.0009 | 1.45 | 0.0621 | 0.0629 | 0.062 | 62614 |
| 1734975000 | 0.062 | 0 | 0.00 | 0.062 | 0.0646999 | 0.062 | 255814 |
| 1734715800 | 0.062 | 0.0005 | 0.81 | 0.062 | 0.062 | 0.061 | 51421 |
| 1734629400 | 0.0615 | -0.0005 | -0.81 | 0.059 | 0.0618 | 0.059 | 38702 |
| 1734543000 | 0.062 | 0.0006 | 0.98 | 0.0603 | 0.062 | 0.0588 | 86474 |
| 1734456600 | 0.0614 | 0.0011 | 1.82 | 0.0603 | 0.0626 | 0.0576 | 229444 |
| 1734370200 | 0.0603 | -0.0001 | -0.17 | 0.0604 | 0.0606 | 0.0576 | 35522 |
| 1734111000 | 0.0604 | -0.0003 | -0.49 | 0.0606 | 0.0606 | 0.0582 | 41994 |
| 1734024600 | 0.0607 | 0.0012 | 2.02 | 0.0595 | 0.0607 | 0.0595 | 20001 |
| 1733938200 | 0.0595 | -0.0003 | -0.50 | 0.0592 | 0.0595 | 0.0583 | 4072 |
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
