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 | 0.091 | 20 | 0.455 | 0.558 | 0.455 | 12786 | 0.50338225 | DE |
| 4 | 0.167 | 44.0633245383 | 0.379 | 0.558 | 0.336 | 39243 | 0.40681187 | DE |
| 12 | 0.133 | 32.2033898305 | 0.413 | 0.558 | 0.336 | 31746 | 0.39942967 | DE |
| 26 | 0.056 | 11.4285714286 | 0.49 | 0.658 | 0.336 | 23506 | 0.44047755 | DE |
| 52 | 0.2600001 | 90.9091576605 | 0.2859999 | 0.658 | 0.256 | 24484 | 0.43633543 | DE |
| 156 | -0.007 | -1.26582278481 | 0.553 | 0.665 | 0.254 | 21943 | 0.42223245 | DE |
| 260 | -0.007 | -1.26582278481 | 0.553 | 0.665 | 0.254 | 21943 | 0.42223245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.528 | -0.01 | -1.86 | 0.558 | 0.558 | 0.528 | 14961 |
| 1739482020 | 0.538 | 0.068 | 14.47 | 0.52 | 0.538 | 0.52 | 19408 |
| 1739395620 | 0.47 | 0.006 | 1.29 | 0.498 | 0.498 | 0.47 | 13781 |
| 1739309220 | 0.464 | -0.015 | -3.13 | 0.492 | 0.492 | 0.464 | 13025 |
| 1739222820 | 0.479 | 0.009 | 1.91 | 0.455 | 0.479 | 0.455 | 2755 |
| 1738963620 | 0.47 | -0.012 | -2.49 | 0.468 | 0.473 | 0.446 | 46023 |
| 1738877220 | 0.482 | 0.003 | 0.63 | 0.479 | 0.482 | 0.479 | 4185 |
| 1738790820 | 0.479 | 0.064 | 15.42 | 0.5 | 0.5 | 0.479 | 12800 |
| 1738704420 | 0.415 | -0.013 | -3.04 | 0.421 | 0.433 | 0.415 | 44419 |
| 1738618020 | 0.428 | -0.012 | -2.73 | 0.421 | 0.428 | 0.402 | 2081 |
| 1738358820 | 0.44 | 0.035 | 8.64 | 0.443 | 0.443 | 0.44 | 4200 |
| 1738272420 | 0.405 | 0.069 | 20.54 | 0.364 | 0.405 | 0.364 | 365737 |
| 1738186020 | 0.336 | -0.011 | -3.17 | 0.3469999 | 0.365 | 0.336 | 53167 |
| 1738099620 | 0.3469999 | -0.018 | -4.93 | 0.379 | 0.379 | 0.3459999 | 48114 |
| 1738013220 | 0.365 | 0.001 | 0.27 | 0.363 | 0.365 | 0.353 | 18421 |
| 1737754020 | 0.364 | -0.015 | -3.96 | 0.364 | 0.364 | 0.364 | 174 |
| 1737667620 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1737581220 | 0.379 | 0.012 | 3.27 | 0.367 | 0.379 | 0.367 | 2346 |
| 1737494820 | 0.367 | -0.009 | -2.39 | 0.361 | 0.367 | 0.361 | 28231 |
| 1737408420 | 0.376 | 0.01 | 2.73 | 0.379 | 0.379 | 0.362 | 51784 |
| 1737149220 | 0.366 | -0.008 | -2.14 | 0.361 | 0.37 | 0.361 | 12222 |
| 1737062820 | 0.374 | 0.016 | 4.47 | 0.363 | 0.38 | 0.362 | 196378 |
| 1736976420 | 0.358 | -0.022 | -5.79 | 0.37 | 0.379 | 0.358 | 47963 |
| 1736890020 | 0.38 | 0.001 | 0.26 | 0.37 | 0.38 | 0.37 | 17464 |
| 1736803620 | 0.379 | -0.021 | -5.25 | 0.386 | 0.386 | 0.37 | 57938 |
| 1736544420 | 0.4 | -0.012 | -2.91 | 0.4 | 0.406 | 0.4 | 18764 |
| 1736458020 | 0.412 | 0.022 | 5.64 | 0.382 | 0.412 | 0.382 | 16776 |
| 1736371620 | 0.39 | -0.002 | -0.51 | 0.388 | 0.39 | 0.381 | 10389 |
| 1736285220 | 0.392 | 0.003 | 0.77 | 0.381 | 0.392 | 0.381 | 13071 |
| 1736198820 | 0.389 | -0.009 | -2.26 | 0.4069999 | 0.4069999 | 0.387 | 4226 |
| 1735939620 | 0.398 | -0.002 | -0.50 | 0.398 | 0.398 | 0.377 | 13100 |
| 1735853220 | 0.4 | 0.018 | 4.71 | 0.392 | 0.4 | 0.375 | 2926 |
| 1735594020 | 0.382 | 0.012 | 3.24 | 0.382 | 0.382 | 0.364 | 9657 |
| 1735334820 | 0.37 | -0.031 | -7.73 | 0.389 | 0.389 | 0.352 | 58591 |
| 1734989220 | 0.401 | 0.014 | 3.62 | 0.401 | 0.401 | 0.401 | 130 |
| 1734730020 | 0.387 | 0.013 | 3.48 | 0.397 | 0.397 | 0.361 | 3171 |
| 1734643620 | 0.374 | -0.021 | -5.32 | 0.381 | 0.4 | 0.374 | 52364 |
| 1734557220 | 0.395 | -0.003 | -0.75 | 0.376 | 0.395 | 0.376 | 42615 |
| 1734470820 | 0.398 | -0.005 | -1.24 | 0.4 | 0.4 | 0.398 | 6555 |
| 1734384420 | 0.403 | -0.023 | -5.40 | 0.4099999 | 0.436 | 0.403 | 159083 |
| 1734125220 | 0.426 | 0.009 | 2.16 | 0.485 | 0.485 | 0.426 | 26640 |
| 1734038820 | 0.417 | -0.037 | -8.15 | 0.443 | 0.443 | 0.417 | 2783 |
| 1733952420 | 0.454 | 0.036 | 8.61 | 0.452 | 0.463 | 0.443 | 40229 |
| 1733866020 | 0.418 | -0.039 | -8.53 | 0.424 | 0.424 | 0.418 | 7693 |
| 1733779620 | 0.457 | 0.0490001 | 12.01 | 0.431 | 0.457 | 0.4079999 | 29708 |
| 1733520420 | 0.4079999 | -0.005 | -1.21 | 0.4069999 | 0.424 | 0.4069999 | 3205 |
| 1733434020 | 0.413 | 0.012 | 2.99 | 0.416 | 0.433 | 0.4 | 34279 |
| 1733347620 | 0.401 | -0.009 | -2.20 | 0.416 | 0.416 | 0.401 | 23236 |
| 1733261220 | 0.4099999 | 0.0049999 | 1.23 | 0.39 | 0.4099999 | 0.39 | 6115 |
| 1733174820 | 0.405 | 0 | 0.00 | 0.401 | 0.412 | 0.4 | 2863 |
| 1732915620 | 0.405 | -0.03 | -6.90 | 0.4089999 | 0.4089999 | 0.405 | 14001 |
| 1732829220 | 0.435 | 0.015 | 3.57 | 0.43 | 0.435 | 0.415 | 5880 |
| 1732742820 | 0.42 | -0.011 | -2.55 | 0.4089999 | 0.42 | 0.4069999 | 21791 |
| 1732656420 | 0.431 | 0.017 | 4.11 | 0.428 | 0.431 | 0.4079999 | 5057 |
| 1732570020 | 0.414 | -0.017 | -3.94 | 0.413 | 0.414 | 0.413 | 1818 |
| 1732310820 | 0.431 | -0.029 | -6.30 | 0.404 | 0.431 | 0.404 | 149768 |
| 1732224420 | 0.46 | -0.024 | -4.96 | 0.438 | 0.46 | 0.438 | 2756 |
| 1732138020 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1732051620 | 0.484 | 0.028 | 6.14 | 0.484 | 0.484 | 0.484 | 2400 |
| 1731965220 | 0.456 | -0.004 | -0.87 | 0.447 | 0.456 | 0.447 | 2237 |
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
