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 | -0.112 | -16.231884058 | 0.69 | 0.75 | 0.56 | 22832 | 0.63932278 | DE |
| 4 | -0.402 | -41.0204081633 | 0.98 | 1.03 | 0.56 | 25126 | 0.76304096 | DE |
| 12 | 0.068 | 13.3333333333 | 0.51 | 1.03 | 0.49 | 28115 | 0.74651742 | DE |
| 26 | 0.087 | 17.7189409369 | 0.491 | 1.03 | 0.463 | 17880 | 0.69055191 | DE |
| 52 | 0.098 | 20.4166666667 | 0.48 | 1.03 | 0.38 | 14120 | 0.61717008 | DE |
| 156 | -0.702 | -54.84375 | 1.28 | 1.34 | 0.38 | 15989 | 0.85914676 | DE |
| 260 | -0.246 | -29.854368932 | 0.824 | 2.28 | 0.38 | 19438 | 1.09488838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.578 | -0.022 | -3.67 | 0.6 | 0.6 | 0.56 | 12809 |
| 1721925000 | 0.6 | -0.07 | -10.45 | 0.67 | 0.67 | 0.59 | 66945 |
| 1721838600 | 0.67 | -0.01 | -1.47 | 0.67 | 0.68 | 0.67 | 3219 |
| 1721752200 | 0.68 | -0.04 | -5.56 | 0.71 | 0.71 | 0.676 | 22934 |
| 1721665800 | 0.72 | 0.02 | 2.86 | 0.682 | 0.75 | 0.682 | 16148 |
| 1721406600 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 4912 |
| 1721320200 | 0.7 | -0.028 | -3.85 | 0.712 | 0.712 | 0.68 | 43175 |
| 1721233800 | 0.728 | -0.014 | -1.89 | 0.742 | 0.742 | 0.72 | 4681 |
| 1721147400 | 0.742 | 0.002 | 0.27 | 0.75 | 0.76 | 0.742 | 5031 |
| 1721061000 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.74 | 30702 |
| 1720801800 | 0.77 | 0.02 | 2.67 | 0.766 | 0.77 | 0.766 | 5397 |
| 1720715400 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.75 | 9632 |
| 1720629000 | 0.78 | -0.036 | -4.41 | 0.81 | 0.81 | 0.76 | 23578 |
| 1720542600 | 0.8159999 | -0.002 | -0.24 | 0.8199999 | 0.8199999 | 0.8 | 12340 |
| 1720456200 | 0.8179999 | 0 | 0.00 | 0.8 | 0.8179999 | 0.8 | 660 |
| 1720197000 | 0.8179999 | 0.0079999 | 0.99 | 0.8199999 | 0.8199999 | 0.792 | 5916 |
| 1720110600 | 0.81 | 0.004 | 0.50 | 0.81 | 0.848 | 0.8 | 21900 |
| 1720024200 | 0.806 | 0.016 | 2.03 | 0.79 | 0.8199999 | 0.79 | 10401 |
| 1719937800 | 0.79 | -0.088 | -10.02 | 0.87 | 0.87 | 0.79 | 39986 |
| 1719851400 | 0.878 | 0.038 | 4.52 | 0.83 | 0.89 | 0.83 | 12578 |
| 1719592200 | 0.84 | -0.158 | -15.83 | 0.98 | 1.03 | 0.8 | 162380 |
| 1719505800 | 0.998 | 0.148 | 17.41 | 0.84 | 1.03 | 0.838 | 155521 |
| 1719419400 | 0.85 | 0.15 | 21.43 | 0.71 | 0.88 | 0.71 | 204187 |
| 1719333000 | 0.7 | 0.0040001 | 0.57 | 0.6959999 | 0.7 | 0.6939999 | 3593 |
| 1719246600 | 0.6959999 | 0.0239999 | 3.57 | 0.6959999 | 0.698 | 0.67 | 3260 |
| 1718987400 | 0.672 | 0 | 0.00 | 0.672 | 0.672 | 0.672 | 0 |
| 1718901000 | 0.672 | -0.008 | -1.18 | 0.6959999 | 0.698 | 0.67 | 5514 |
| 1718814600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 200 |
| 1718728200 | 0.67 | -0.01 | -1.47 | 0.698 | 0.698 | 0.664 | 2450 |
| 1718641800 | 0.68 | 0.028 | 4.29 | 0.66 | 0.686 | 0.66 | 5727 |
| 1718382600 | 0.652 | -0.028 | -4.12 | 0.6899999 | 0.6899999 | 0.652 | 7746 |
| 1718296200 | 0.68 | 0.02 | 3.03 | 0.652 | 0.698 | 0.652 | 1967 |
| 1718209800 | 0.66 | -0.026 | -3.79 | 0.68 | 0.68 | 0.658 | 4513 |
| 1718123400 | 0.686 | 0.042 | 6.52 | 0.698 | 0.698 | 0.646 | 32884 |
| 1718037000 | 0.644 | 0.004 | 0.63 | 0.642 | 0.6899999 | 0.642 | 1849 |
| 1717777800 | 0.64 | -0.05 | -7.25 | 0.6899999 | 0.6899999 | 0.63 | 866 |
| 1717691400 | 0.6899999 | 0.0699999 | 11.29 | 0.65 | 0.698 | 0.65 | 12710 |
| 1717605000 | 0.62 | -0.018 | -2.82 | 0.62 | 0.622 | 0.6 | 6758 |
| 1717518600 | 0.638 | -0.014 | -2.15 | 0.7 | 0.7 | 0.638 | 6082 |
| 1717432200 | 0.652 | 0.002 | 0.31 | 0.652 | 0.652 | 0.638 | 6855 |
| 1717173000 | 0.65 | -0.022 | -3.27 | 0.672 | 0.672 | 0.65 | 2913 |
| 1717086600 | 0.672 | 0.004 | 0.60 | 0.67 | 0.724 | 0.652 | 12663 |
| 1717000200 | 0.668 | 0.008 | 1.21 | 0.6899999 | 0.728 | 0.664 | 9589 |
| 1716913800 | 0.66 | 0.006 | 0.92 | 0.66 | 0.6879999 | 0.638 | 9323 |
| 1716827400 | 0.654 | -0.042 | -6.03 | 0.6899999 | 0.698 | 0.638 | 31389 |
| 1716568200 | 0.6959999 | -0.014 | -1.97 | 0.706 | 0.706 | 0.68 | 14087 |
| 1716481800 | 0.71 | 0.0200001 | 2.90 | 0.726 | 0.728 | 0.6919999 | 18890 |
| 1716395400 | 0.6899999 | -0.04 | -5.48 | 0.73 | 0.75 | 0.6879999 | 27293 |
| 1716309000 | 0.73 | 0.022 | 3.11 | 0.71 | 0.74 | 0.68 | 26235 |
| 1716222600 | 0.708 | 0.056 | 8.59 | 0.698 | 0.716 | 0.666 | 47239 |
| 1715963400 | 0.652 | -0.028 | -4.12 | 0.698 | 0.748 | 0.622 | 80484 |
| 1715877000 | 0.68 | 0.084 | 14.09 | 0.596 | 0.78 | 0.582 | 294275 |
| 1715790600 | 0.596 | 0.046 | 8.36 | 0.55 | 0.596 | 0.55 | 27512 |
| 1715704200 | 0.55 | 0.05 | 10.00 | 0.53 | 0.6 | 0.53 | 78570 |
| 1715617800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.53 | 0.5 | 3398 |
| 1715358600 | 0.51 | 0.002 | 0.39 | 0.52 | 0.52 | 0.491 | 6793 |
| 1715272200 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 250 |
| 1715185800 | 0.508 | 0.008 | 1.60 | 0.508 | 0.508 | 0.508 | 2 |
| 1715099400 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 1223 |
| 1715013000 | 0.5 | 0.001 | 0.20 | 0.516 | 0.516 | 0.5 | 201 |
| 1714753800 | 0.499 | -0.011 | -2.16 | 0.51 | 0.51 | 0.499 | 1250 |
| 1714667400 | 0.51 | 0.03 | 6.25 | 0.518 | 0.518 | 0.5 | 6660 |
| 1714494600 | 0.48 | -0.019 | -3.81 | 0.512 | 0.512 | 0.48 | 6359 |
| 1714408200 | 0.499 | -0.001 | -0.20 | 0.5 | 0.512 | 0.488 | 4409 |
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
