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 | 0.046 | 11.7948717949 | 0.39 | 0.438 | 0.39 | 26865 | 0.42270807 | DE |
| 4 | 0.048 | 12.3711340206 | 0.388 | 0.442 | 0.36 | 31385 | 0.39766515 | DE |
| 12 | 0.026 | 6.34146341463 | 0.41 | 0.442 | 0.34 | 19970 | 0.38836546 | DE |
| 26 | 0.164 | 60.2941176471 | 0.272 | 0.442 | 0.222 | 20940 | 0.3592681 | DE |
| 52 | 0.218 | 100 | 0.218 | 0.442 | 0.198 | 18358 | 0.31780706 | DE |
| 156 | -0.154 | -26.1016949153 | 0.59 | 0.76 | 0.14 | 10919 | 0.3489019 | DE |
| 260 | 0.236 | 118 | 0.2 | 2.96 | 0.14 | 26878 | 0.76141333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 0.418 | -0.012 | -2.79 | 0.42 | 0.434 | 0.418 | 16720 |
| 1735320600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.43 | 0.4099999 | 44523 |
| 1735061400 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 19353 |
| 1734975000 | 0.39 | -0.008 | -2.01 | 0.386 | 0.39 | 0.384 | 42976 |
| 1734715800 | 0.398 | -0.012 | -2.93 | 0.42 | 0.42 | 0.384 | 67494 |
| 1734629400 | 0.4099999 | 0.0099999 | 2.50 | 0.4079999 | 0.442 | 0.4079999 | 142112 |
| 1734543000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10982 |
| 1734456600 | 0.4 | -0.008 | -1.96 | 0.39 | 0.4079999 | 0.39 | 1645 |
| 1734370200 | 0.4079999 | 0.0179999 | 4.62 | 0.39 | 0.4079999 | 0.39 | 11464 |
| 1734111000 | 0.39 | 0.01 | 2.63 | 0.38 | 0.404 | 0.38 | 50620 |
| 1734024600 | 0.38 | 0 | 0.00 | 0.386 | 0.386 | 0.38 | 7200 |
| 1733938200 | 0.38 | 0.002 | 0.53 | 0.38 | 0.396 | 0.372 | 29726 |
| 1733851800 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1733765400 | 0.378 | 0.004 | 1.07 | 0.378 | 0.378 | 0.36 | 16585 |
| 1733506200 | 0.374 | 0.004 | 1.08 | 0.38 | 0.38 | 0.372 | 27774 |
| 1733419800 | 0.37 | -0.008 | -2.12 | 0.36 | 0.382 | 0.36 | 11623 |
| 1733333400 | 0.378 | 0.008 | 2.16 | 0.37 | 0.38 | 0.36 | 15755 |
| 1733247000 | 0.37 | 0.018 | 5.11 | 0.388 | 0.388 | 0.368 | 10270 |
| 1733160600 | 0.352 | -0.018 | -4.86 | 0.37 | 0.37 | 0.352 | 2020 |
| 1732901400 | 0.37 | 0.02 | 5.71 | 0.35 | 0.374 | 0.35 | 8510 |
| 1732815000 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 0 |
| 1732728600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732642200 | 0.36 | 0.006 | 1.69 | 0.34 | 0.36 | 0.34 | 7328 |
| 1732555800 | 0.354 | -0.004 | -1.12 | 0.35 | 0.358 | 0.34 | 22730 |
| 1732296600 | 0.358 | -0.002 | -0.56 | 0.36 | 0.36 | 0.35 | 6009 |
| 1732210200 | 0.36 | -0.012 | -3.23 | 0.378 | 0.378 | 0.35 | 24608 |
| 1732123800 | 0.372 | 0.012 | 3.33 | 0.38 | 0.38 | 0.36 | 56131 |
| 1732037400 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 12 |
| 1731951000 | 0.38 | -0.008 | -2.06 | 0.37 | 0.38 | 0.37 | 8065 |
| 1731691800 | 0.388 | -0.006 | -1.52 | 0.4 | 0.4 | 0.372 | 29356 |
| 1731605400 | 0.394 | -0.012 | -2.96 | 0.392 | 0.406 | 0.384 | 2112 |
| 1731519000 | 0.406 | 0.022 | 5.73 | 0.398 | 0.406 | 0.39 | 17470 |
| 1731432600 | 0.384 | -0.006 | -1.54 | 0.398 | 0.398 | 0.382 | 6500 |
| 1731346200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731087000 | 0.39 | 0.01 | 2.63 | 0.4 | 0.406 | 0.384 | 21325 |
| 1731000600 | 0.38 | 0 | 0.00 | 0.39 | 0.402 | 0.38 | 8911 |
| 1730914200 | 0.38 | -0.002 | -0.52 | 0.38 | 0.38 | 0.38 | 5 |
| 1730827800 | 0.382 | 0.006 | 1.60 | 0.362 | 0.398 | 0.362 | 890 |
| 1730741400 | 0.376 | -0.004 | -1.05 | 0.368 | 0.376 | 0.368 | 4560 |
| 1730482200 | 0.38 | 0 | 0.00 | 0.374 | 0.38 | 0.37 | 33277 |
| 1730395800 | 0.38 | -0.008 | -2.06 | 0.372 | 0.38 | 0.37 | 43775 |
| 1730309400 | 0.388 | -0.002 | -0.51 | 0.384 | 0.388 | 0.372 | 20060 |
| 1730223000 | 0.39 | -0.004 | -1.02 | 0.398 | 0.398 | 0.39 | 290 |
| 1730136600 | 0.394 | 0.002 | 0.51 | 0.398 | 0.398 | 0.39 | 3208 |
| 1729873800 | 0.392 | 0.014 | 3.70 | 0.39 | 0.392 | 0.39 | 1399 |
| 1729787400 | 0.378 | -0.02 | -5.03 | 0.396 | 0.396 | 0.378 | 14700 |
| 1729701000 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1729614600 | 0.398 | 0.008 | 2.05 | 0.38 | 0.398 | 0.38 | 3075 |
| 1729528200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729269000 | 0.39 | 0 | 0.00 | 0.372 | 0.39 | 0.372 | 33150 |
| 1729182600 | 0.39 | 0 | 0.00 | 0.398 | 0.398 | 0.39 | 203 |
| 1729096200 | 0.39 | 0.008 | 2.09 | 0.382 | 0.39 | 0.374 | 14913 |
| 1729009800 | 0.382 | -0.018 | -4.50 | 0.398 | 0.4079999 | 0.38 | 23114 |
| 1728923400 | 0.4 | 0.01 | 2.56 | 0.38 | 0.4 | 0.38 | 7450 |
| 1728664200 | 0.39 | 0 | 0.00 | 0.374 | 0.394 | 0.374 | 1800 |
| 1728577800 | 0.39 | 0.008 | 2.09 | 0.382 | 0.39 | 0.354 | 38076 |
| 1728491400 | 0.382 | -0.004 | -1.04 | 0.38 | 0.39 | 0.364 | 53708 |
| 1728405000 | 0.386 | -0.004 | -1.03 | 0.4099999 | 0.4099999 | 0.38 | 14256 |
| 1728318600 | 0.39 | -0.036 | -8.45 | 0.44 | 0.44 | 0.362 | 146864 |
| 1728059400 | 0.426 | 0.112 | 35.67 | 0.37 | 0.436 | 0.37 | 281526 |
| 1727973000 | 0.314 | -0.04 | -11.30 | 0.368 | 0.368 | 0.314 | 19637 |
| 1727886600 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 500 |
| 1727800200 | 0.354 | -0.022 | -5.85 | 0.37 | 0.37 | 0.352 | 4620 |
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
