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 | -0.085 | -10 | 0.85 | 0.915 | 0.712 | 333972 | 0.77144187 | DE |
| 4 | 0.101 | 15.2108433735 | 0.664 | 0.915 | 0.636 | 173018 | 0.75877106 | DE |
| 12 | 0.3055 | 66.4853101197 | 0.4595 | 0.915 | 0.4265 | 297117 | 0.71366114 | DE |
| 26 | -0.024 | -3.04182509506 | 0.789 | 0.915 | 0.4125 | 245215 | 0.65640882 | DE |
| 52 | -0.837 | -52.2471910112 | 1.602 | 1.722 | 0.4125 | 196869 | 0.75693941 | DE |
| 156 | -0.837 | -52.2471910112 | 1.602 | 1.722 | 0.4125 | 196869 | 0.75693941 | DE |
| 260 | -0.837 | -52.2471910112 | 1.602 | 1.722 | 0.4125 | 196869 | 0.75693941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.726 | -0.025 | -3.33 | 0.757 | 0.757 | 0.712 | 113730 |
| 1721679960 | 0.751 | -0.016 | -2.09 | 0.769 | 0.769 | 0.721 | 134260 |
| 1721420760 | 0.767 | -0.008 | -1.03 | 0.768 | 0.793 | 0.73 | 409494 |
| 1721334360 | 0.775 | -0.026 | -3.25 | 0.876 | 0.915 | 0.761 | 792123 |
| 1721248020 | 0.801 | -0.052 | -6.10 | 0.85 | 0.86 | 0.77 | 220254 |
| 1721161560 | 0.853 | 0.0350001 | 4.28 | 0.8149999 | 0.853 | 0.798 | 179699 |
| 1721075160 | 0.8179999 | 0.0459999 | 5.96 | 0.794 | 0.831 | 0.782 | 152801 |
| 1720815960 | 0.772 | 0.041 | 5.61 | 0.748 | 0.81 | 0.74 | 262802 |
| 1720729560 | 0.731 | -0.008 | -1.08 | 0.739 | 0.761 | 0.711 | 84510 |
| 1720643220 | 0.739 | 0 | 0.00 | 0.737 | 0.742 | 0.716 | 54218 |
| 1720556760 | 0.739 | 0.032 | 4.53 | 0.719 | 0.739 | 0.719 | 92513 |
| 1720470360 | 0.707 | -0.004 | -0.56 | 0.721 | 0.731 | 0.6929999 | 70719 |
| 1720211220 | 0.711 | -0.012 | -1.66 | 0.721 | 0.721 | 0.701 | 26383 |
| 1720124820 | 0.723 | -0.035 | -4.62 | 0.744 | 0.774 | 0.6879999 | 186410 |
| 1720038420 | 0.758 | 0.0660001 | 9.54 | 0.709 | 0.775 | 0.6909999 | 214582 |
| 1719952020 | 0.6919999 | -0.023 | -3.22 | 0.714 | 0.714 | 0.683 | 33253 |
| 1719865620 | 0.715 | 0.03 | 4.38 | 0.6959999 | 0.719 | 0.6899999 | 162217 |
| 1719606420 | 0.685 | 0.001 | 0.15 | 0.675 | 0.704 | 0.675 | 129753 |
| 1719520020 | 0.684 | 0.048 | 7.55 | 0.65 | 0.685 | 0.646 | 52983 |
| 1719433620 | 0.636 | -0.025 | -3.78 | 0.664 | 0.676 | 0.636 | 87649 |
| 1719347160 | 0.661 | -0.028 | -4.06 | 0.6969999 | 0.6969999 | 0.651 | 72923 |
| 1719260820 | 0.6889999 | 0.0269999 | 4.08 | 0.673 | 0.715 | 0.651 | 185572 |
| 1719001620 | 0.662 | -0.035 | -5.02 | 0.702 | 0.702 | 0.662 | 89059 |
| 1718915160 | 0.6969999 | 0.0139999 | 2.05 | 0.676 | 0.72 | 0.676 | 187214 |
| 1718828820 | 0.683 | -0.034 | -4.74 | 0.722 | 0.722 | 0.676 | 218351 |
| 1718742360 | 0.717 | 0.008 | 1.13 | 0.714 | 0.721 | 0.698 | 116450 |
| 1718656020 | 0.709 | -0.06 | -7.80 | 0.783 | 0.783 | 0.6949999 | 399389 |
| 1718396820 | 0.769 | 0.023 | 3.08 | 0.743 | 0.786 | 0.741 | 334245 |
| 1718310420 | 0.746 | -0.07 | -8.58 | 0.8139999 | 0.8149999 | 0.741 | 389655 |
| 1718224020 | 0.8159999 | 0.0069999 | 0.87 | 0.81 | 0.831 | 0.782 | 151918 |
| 1718137620 | 0.809 | -0.053 | -6.15 | 0.851 | 0.858 | 0.779 | 662045 |
| 1718051220 | 0.862 | 0.002 | 0.23 | 0.876 | 0.877 | 0.839 | 485870 |
| 1717792020 | 0.86 | 0.017 | 2.02 | 0.851 | 0.872 | 0.83 | 429778 |
| 1717705620 | 0.843 | 0.068 | 8.77 | 0.8199999 | 0.866 | 0.81 | 655875 |
| 1717619220 | 0.775 | -0.049 | -5.95 | 0.8159999 | 0.837 | 0.775 | 257345 |
| 1717532820 | 0.824 | -0.006 | -0.72 | 0.844 | 0.849 | 0.795 | 231570 |
| 1717446420 | 0.83 | 0.073 | 9.64 | 0.785 | 0.849 | 0.776 | 446766 |
| 1717187220 | 0.757 | -0.005 | -0.66 | 0.758 | 0.795 | 0.75 | 220981 |
| 1717100820 | 0.762 | 0.039 | 5.39 | 0.72 | 0.772 | 0.708 | 215251 |
| 1717014420 | 0.723 | -0.087 | -10.74 | 0.8199999 | 0.8199999 | 0.701 | 696185 |
| 1716928020 | 0.81 | 0.08 | 10.96 | 0.747 | 0.84 | 0.717 | 686067 |
| 1716841560 | 0.73 | 0.047 | 6.88 | 0.6939999 | 0.749 | 0.671 | 416335 |
| 1716582420 | 0.683 | -0.056 | -7.58 | 0.739 | 0.74 | 0.683 | 437703 |
| 1716496020 | 0.739 | 0.095 | 14.75 | 0.645 | 0.753 | 0.64 | 1004613 |
| 1716409620 | 0.644 | 0.044 | 7.33 | 0.604 | 0.66 | 0.6 | 379314 |
| 1716323160 | 0.6 | -0.047 | -7.26 | 0.611 | 0.658 | 0.6 | 176629 |
| 1716236760 | 0.647 | 0.03 | 4.86 | 0.63 | 0.657 | 0.611 | 259640 |
| 1715977620 | 0.617 | 0.007 | 1.15 | 0.611 | 0.627 | 0.611 | 75646 |
| 1715891220 | 0.61 | -0.004 | -0.65 | 0.619 | 0.632 | 0.595 | 186492 |
| 1715804820 | 0.614 | -0.061 | -9.04 | 0.671 | 0.678 | 0.606 | 634919 |
| 1715718420 | 0.675 | 0.074 | 12.31 | 0.605 | 0.6969999 | 0.6 | 529538 |
| 1715631960 | 0.601 | -0.027 | -4.30 | 0.628 | 0.638 | 0.593 | 182070 |
| 1715372820 | 0.628 | 0.028 | 4.67 | 0.6 | 0.628 | 0.597 | 209224 |
| 1715286420 | 0.6 | -0.004 | -0.66 | 0.613 | 0.627 | 0.594 | 131562 |
| 1715200020 | 0.604 | -0.019 | -3.05 | 0.622 | 0.628 | 0.586 | 191406 |
| 1715113620 | 0.623 | 0.067 | 12.05 | 0.561 | 0.623 | 0.55 | 466576 |
| 1715027220 | 0.556 | -0.015 | -2.63 | 0.594 | 0.619 | 0.528 | 568230 |
| 1714768020 | 0.5709999 | 0.1209999 | 26.89 | 0.4905 | 0.597 | 0.4495 | 1139924 |
| 1714681560 | 0.45 | -0.0105 | -2.28 | 0.4595 | 0.4595 | 0.4265 | 279529 |
| 1714508820 | 0.4605 | 0.0145 | 3.25 | 0.4405 | 0.4605 | 0.4355 | 95211 |
| 1714422420 | 0.446 | -0.0105 | -2.30 | 0.458 | 0.458 | 0.4305 | 125543 |
| 1714163220 | 0.4565 | 0.0095 | 2.13 | 0.4525 | 0.457 | 0.4205 | 292389 |
| 1714076820 | 0.447 | 0.017 | 3.95 | 0.4245 | 0.4515 | 0.4125 | 535238 |
| 1713990420 | 0.43 | -0.023 | -5.08 | 0.449 | 0.46 | 0.4215 | 255200 |
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
