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 | -0.0015 | -2.95275590551 | 0.0508 | 0.0513 | 0.0489 | 64471 | 0.04962087 | DE |
| 4 | -0.0105 | -17.5585284281 | 0.0598 | 0.0598 | 0.0471 | 201322 | 0.0516968 | DE |
| 12 | 0.0055 | 12.5570776256 | 0.0438 | 0.07 | 0.0299 | 365684 | 0.05659735 | DE |
| 26 | -0.0386 | -43.9135381115 | 0.0879 | 0.089 | 0.0299 | 283487 | 0.05608747 | DE |
| 52 | -0.0837 | -62.9323308271 | 0.133 | 0.142 | 0.0299 | 261469 | 0.08068754 | DE |
| 156 | -1.8599 | -97.4177666038 | 1.9092 | 1.9246 | 0.0299 | 334103 | 0.67839184 | DE |
| 260 | -0.8507 | -94.5222222222 | 0.9 | 3.6835 | 0.0173 | 3044586 | 0.22213483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 0.0499 | 0.0009 | 1.84 | 0.0499 | 0.0499 | 0.049 | 53182 |
| 1719851400 | 0.049 | -0.0005 | -1.01 | 0.0507 | 0.0507 | 0.0489 | 101636 |
| 1719592200 | 0.0495 | -0.0005 | -1.00 | 0.05 | 0.05 | 0.049 | 30517 |
| 1719505800 | 0.05 | 0 | 0.00 | 0.05 | 0.0513 | 0.049 | 33219 |
| 1719419400 | 0.05 | 0.0005 | 1.01 | 0.0508 | 0.0508 | 0.0492 | 103800 |
| 1719333000 | 0.0495 | -0.0005 | -1.00 | 0.0495 | 0.0512 | 0.0495 | 35333 |
| 1719246600 | 0.05 | 0 | 0.00 | 0.0515 | 0.0515 | 0.049 | 45468 |
| 1718987400 | 0.05 | -0.0016 | -3.10 | 0.0509999 | 0.052 | 0.0491 | 55068 |
| 1718901000 | 0.0516 | -0.0014 | -2.64 | 0.053 | 0.053 | 0.0491 | 143278 |
| 1718814600 | 0.053 | 0.001 | 1.92 | 0.052 | 0.054 | 0.0496 | 177963 |
| 1718728200 | 0.052 | 0 | 0.00 | 0.052 | 0.054 | 0.049 | 225747 |
| 1718641800 | 0.052 | 0.0033 | 6.78 | 0.0533 | 0.055 | 0.05 | 691206 |
| 1718382600 | 0.0487 | 0.0012 | 2.53 | 0.048 | 0.049 | 0.0472 | 100382 |
| 1718296200 | 0.0475 | -0.0033 | -6.50 | 0.0515 | 0.054 | 0.0471 | 253125 |
| 1718209800 | 0.0508 | -0.0022 | -4.15 | 0.0553 | 0.0553 | 0.0472 | 1046077 |
| 1718123400 | 0.053 | -0.0022 | -3.99 | 0.0577 | 0.0577 | 0.0522 | 216714 |
| 1718037000 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1717777800 | 0.0552 | -0.0034 | -5.80 | 0.0586 | 0.0598 | 0.053 | 321139 |
| 1717691400 | 0.0586 | 0.0001 | 0.17 | 0.0598 | 0.0598 | 0.057 | 138718 |
| 1717605000 | 0.0585 | -0.0005 | -0.85 | 0.0598 | 0.0598 | 0.0581 | 52555 |
| 1717518600 | 0.059 | 0.001 | 1.72 | 0.058 | 0.0594 | 0.058 | 83796 |
| 1717432200 | 0.058 | -0.0007 | -1.19 | 0.059 | 0.0599 | 0.057 | 129674 |
| 1717173000 | 0.0587 | -0.0013 | -2.17 | 0.0609 | 0.0609 | 0.0582 | 112977 |
| 1717086600 | 0.06 | 0.0006 | 1.01 | 0.0594 | 0.061 | 0.0571 | 169371 |
| 1717000200 | 0.0594 | 0.0025 | 4.39 | 0.0595 | 0.0595 | 0.0571 | 182991 |
| 1716913800 | 0.0569 | 0.0007 | 1.25 | 0.06 | 0.06 | 0.0563 | 222214 |
| 1716827400 | 0.0562 | 0.0012 | 2.18 | 0.06 | 0.06 | 0.052 | 565519 |
| 1716568200 | 0.055 | -0.006 | -9.84 | 0.061 | 0.061 | 0.055 | 223412 |
| 1716481800 | 0.061 | 0.001 | 1.67 | 0.0609 | 0.0622 | 0.055 | 449511 |
| 1716395400 | 0.06 | -0.003 | -4.76 | 0.0625 | 0.0641 | 0.0562 | 277904 |
| 1716309000 | 0.063 | 0.0009 | 1.45 | 0.0622 | 0.0651 | 0.0622 | 132668 |
| 1716222600 | 0.0621 | -0.0017 | -2.66 | 0.0638 | 0.0657 | 0.062 | 587224 |
| 1715963400 | 0.0638 | -0.0007 | -1.09 | 0.0645 | 0.0645 | 0.056 | 430921 |
| 1715877000 | 0.0645 | -0.0021 | -3.15 | 0.0658 | 0.0669 | 0.064 | 226265 |
| 1715790600 | 0.0666 | -0.0029 | -4.17 | 0.067 | 0.067 | 0.0658 | 112875 |
| 1715704200 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1715617800 | 0.0695 | 0.0002 | 0.29 | 0.07 | 0.07 | 0.061 | 825877 |
| 1715358600 | 0.0693 | 0.0073 | 11.77 | 0.0648 | 0.07 | 0.0646999 | 3086716 |
| 1715272200 | 0.062 | 0.0041 | 7.08 | 0.0579 | 0.0648 | 0.0579 | 2279224 |
| 1715185800 | 0.0579 | 0.0042 | 7.82 | 0.054 | 0.0579 | 0.0537 | 536560 |
| 1715099400 | 0.0537 | 0.004 | 8.05 | 0.0516 | 0.0539 | 0.0512 | 418288 |
| 1715013000 | 0.0497 | -0.0001 | -0.20 | 0.0514 | 0.0518 | 0.0497 | 175085 |
| 1714753800 | 0.0497999 | 0.0007999 | 1.63 | 0.0494 | 0.0529 | 0.0484 | 735912 |
| 1714667400 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.0478 | 106818 |
| 1714494600 | 0.048 | 0.0004 | 0.84 | 0.0476 | 0.049 | 0.0475 | 119912 |
| 1714408200 | 0.0476 | 0.0001 | 0.21 | 0.0476 | 0.0497 | 0.0475 | 443396 |
| 1714149000 | 0.0475 | 0.0008 | 1.71 | 0.0475 | 0.0478 | 0.0465 | 95370 |
| 1714062600 | 0.0467 | -0.001 | -2.10 | 0.0477 | 0.0477 | 0.0463999 | 37159 |
| 1713976200 | 0.0477 | 0.0011 | 2.36 | 0.0479 | 0.0479 | 0.0463 | 65436 |
| 1713889800 | 0.0466 | -0.0006 | -1.27 | 0.048 | 0.0484 | 0.0466 | 70424 |
| 1713803400 | 0.0472 | -0.0006 | -1.26 | 0.0489 | 0.0489 | 0.0463 | 161011 |
| 1713544200 | 0.0478 | -0.0001 | -0.21 | 0.0479 | 0.049 | 0.046 | 144083 |
| 1713457800 | 0.0479 | 0.0029 | 6.44 | 0.0444 | 0.048 | 0.044 | 366697 |
| 1713371400 | 0.045 | -0.001 | -2.17 | 0.046 | 0.047 | 0.0441 | 217354 |
| 1713285000 | 0.046 | 0.0015 | 3.37 | 0.0479 | 0.0505 | 0.044 | 557638 |
| 1713198600 | 0.0445 | 0.0008 | 1.83 | 0.04 | 0.06 | 0.0299 | 2024478 |
| 1712939400 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1712853000 | 0.0437 | 0.0009 | 2.10 | 0.044 | 0.044 | 0.0422 | 169680 |
| 1712766600 | 0.0428 | 0.0005 | 1.18 | 0.0438 | 0.0439 | 0.0425 | 108736 |
| 1712680200 | 0.0423 | -0.0008 | -1.86 | 0.0439 | 0.0439 | 0.0421 | 265178 |
| 1712593800 | 0.0431 | 0.0015 | 3.61 | 0.0416 | 0.0431 | 0.0414 | 62742 |
| 1712334600 | 0.0416 | -0.0014 | -3.26 | 0.0429999 | 0.0434 | 0.041 | 134378 |
| 1712248200 | 0.0429999 | 0.0025999 | 6.44 | 0.0424 | 0.0429999 | 0.0403 | 183246 |
| 1712161800 | 0.0404 | -0.0001 | -0.25 | 0.04 | 0.0425 | 0.04 | 111970 |
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
