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 | 0.1306999 | 35.1532813341 | 0.3718 | 0.5875 | 0.3686 | 384381 | 0.51187324 | DE |
| 4 | 0.1614999 | 47.3606744868 | 0.341 | 0.5875 | 0.2942 | 175529 | 0.43471896 | DE |
| 12 | 0.0122999 | 2.50915952672 | 0.4902 | 0.5875 | 0.2942 | 131673 | 0.42115753 | DE |
| 26 | -0.1345001 | -21.1146153846 | 0.637 | 0.796 | 0.2942 | 125944 | 0.51026124 | DE |
| 52 | -0.8785001 | -63.6133309196 | 1.381 | 1.403 | 0.2942 | 159290 | 0.76948261 | DE |
| 156 | -0.9365001 | -65.079923558 | 1.439 | 1.619 | 0.2942 | 162423 | 0.8320694 | DE |
| 260 | -0.9365001 | -65.079923558 | 1.439 | 1.619 | 0.2942 | 162423 | 0.8320694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 0.4966 | -0.0119 | -2.34 | 0.4986 | 0.5154999 | 0.4904 | 135337 |
| 1727728020 | 0.5084999 | 0.0084999 | 1.70 | 0.505 | 0.5355 | 0.4882 | 126226 |
| 1727468760 | 0.5 | -0.079 | -13.64 | 0.586 | 0.5875 | 0.495 | 504343 |
| 1727382360 | 0.5789999 | 0.1413999 | 32.31 | 0.4528 | 0.5789999 | 0.4528 | 841660 |
| 1727295960 | 0.4376 | 0.0624 | 16.63 | 0.382 | 0.4376 | 0.3686 | 182289 |
| 1727209560 | 0.3752 | -0.0082 | -2.14 | 0.3718 | 0.3968 | 0.37 | 267387 |
| 1727123160 | 0.3834 | 0.0534 | 16.18 | 0.3254 | 0.3998 | 0.3254 | 359099 |
| 1726864020 | 0.33 | -0.0002 | -0.06 | 0.3348 | 0.3434 | 0.3252 | 69914 |
| 1726777560 | 0.3302 | -0.011 | -3.22 | 0.3482 | 0.36 | 0.3302 | 55744 |
| 1726691220 | 0.3412 | -0.013 | -3.67 | 0.3468 | 0.352 | 0.3252 | 37549 |
| 1726604760 | 0.3542 | 0.016 | 4.73 | 0.3402 | 0.3548 | 0.3342 | 67906 |
| 1726518420 | 0.3382 | 0.0096 | 2.92 | 0.3168 | 0.3406 | 0.3156 | 87467 |
| 1726259160 | 0.3286 | -0.0202 | -5.79 | 0.3469999 | 0.3488 | 0.3286 | 49168 |
| 1726172760 | 0.3488 | 0.0246 | 7.59 | 0.3256 | 0.3488 | 0.3204 | 96916 |
| 1726086360 | 0.3242 | 0.0244 | 8.14 | 0.3101998 | 0.3328 | 0.2978 | 300918 |
| 1725999960 | 0.2998 | -0.0318 | -9.59 | 0.3101998 | 0.325 | 0.2942 | 176539 |
| 1725913620 | 0.3316 | -0.0084 | -2.47 | 0.3312 | 0.3384 | 0.3252 | 61890 |
| 1725654360 | 0.34 | -0.0004 | -0.12 | 0.3416 | 0.3498 | 0.34 | 24382 |
| 1725567960 | 0.3404 | -0.0096 | -2.74 | 0.3498 | 0.35 | 0.3396 | 7518 |
| 1725481560 | 0.35 | 0.0218 | 6.64 | 0.3388 | 0.3506 | 0.3304 | 62556 |
| 1725395160 | 0.3282 | -0.0072 | -2.15 | 0.341 | 0.341 | 0.3282 | 131104 |
| 1725308760 | 0.3353998 | -0.0054 | -1.58 | 0.34 | 0.3514 | 0.3302 | 79306 |
| 1725049560 | 0.3408 | -0.023 | -6.32 | 0.3524 | 0.364 | 0.332 | 129732 |
| 1724963160 | 0.3638 | 0.0138 | 3.94 | 0.352 | 0.3638 | 0.3416 | 86035 |
| 1724876760 | 0.35 | -0.0076 | -2.13 | 0.3585999 | 0.3668 | 0.3422 | 205552 |
| 1724790420 | 0.3575999 | -0.0208 | -5.50 | 0.3792 | 0.3918 | 0.355 | 104521 |
| 1724704020 | 0.3784 | 0.0048 | 1.28 | 0.3701999 | 0.3878 | 0.3688 | 137870 |
| 1724444820 | 0.3736 | -0.0194 | -4.94 | 0.3868 | 0.388 | 0.3672 | 26517 |
| 1724358420 | 0.393 | 0.0152 | 4.02 | 0.3754 | 0.393 | 0.3684 | 72062 |
| 1724271960 | 0.3778 | 0 | 0.00 | 0.3644 | 0.3778 | 0.3642 | 31013 |
| 1724185560 | 0.3778 | 0.0044 | 1.18 | 0.3646 | 0.3778 | 0.3612 | 96258 |
| 1724099220 | 0.3734 | -0.0064 | -1.69 | 0.3682 | 0.3878 | 0.3642 | 104299 |
| 1723840020 | 0.3798 | 0 | 0.00 | 0.3726 | 0.3918 | 0.37 | 87122 |
| 1723753620 | 0.3798 | 0.0086001 | 2.32 | 0.371 | 0.384 | 0.36 | 83116 |
| 1723667160 | 0.3711999 | -0.0036 | -0.96 | 0.3701999 | 0.39 | 0.3701999 | 76457 |
| 1723580760 | 0.3748 | -0.0152 | -3.90 | 0.3788 | 0.3918 | 0.3748 | 29932 |
| 1723494360 | 0.39 | 0.013 | 3.45 | 0.3804 | 0.39 | 0.3602 | 175968 |
| 1723235220 | 0.377 | 0.0268 | 7.65 | 0.3612 | 0.3788 | 0.3562 | 77953 |
| 1723148820 | 0.3502 | -0.0112 | -3.10 | 0.3512 | 0.3872 | 0.341 | 42026 |
| 1723062360 | 0.3614 | 0.0058 | 1.63 | 0.355 | 0.37 | 0.3452 | 71424 |
| 1722975960 | 0.3556 | -0.0368 | -9.38 | 0.3938 | 0.4016 | 0.3556 | 234703 |
| 1722889620 | 0.3924 | -0.0014 | -0.36 | 0.365 | 0.4 | 0.3402 | 188131 |
| 1722630360 | 0.3938 | 0.0092 | 2.39 | 0.3784 | 0.3938 | 0.3332 | 179376 |
| 1722544020 | 0.3846 | -0.0154 | -3.85 | 0.4056 | 0.406 | 0.3636 | 250663 |
| 1722457560 | 0.4 | -0.011 | -2.68 | 0.4078 | 0.4198 | 0.4 | 171798 |
| 1722371220 | 0.4109999 | -0.0188 | -4.37 | 0.4266 | 0.4298 | 0.3822 | 259977 |
| 1722284760 | 0.4298 | -0.0206 | -4.57 | 0.4396 | 0.4546 | 0.4202 | 102482 |
| 1722025620 | 0.4504 | 0.0202 | 4.70 | 0.4302 | 0.4634 | 0.4202 | 212640 |
| 1721939160 | 0.4302 | -0.0456 | -9.58 | 0.467 | 0.467 | 0.4302 | 153532 |
| 1721852820 | 0.4758 | -0.0178 | -3.61 | 0.4884 | 0.4888 | 0.4602 | 82046 |
| 1721766420 | 0.4936 | -0.0042 | -0.84 | 0.4942 | 0.504 | 0.4702 | 122344 |
| 1721679960 | 0.4978 | -0.002 | -0.40 | 0.5 | 0.5084999 | 0.4744 | 102216 |
| 1721420760 | 0.4998 | -0.0067 | -1.32 | 0.512 | 0.512 | 0.4998 | 16110 |
| 1721334360 | 0.5064999 | -0.013 | -2.50 | 0.5 | 0.5194999 | 0.5 | 20147 |
| 1721248020 | 0.5194999 | -0.009 | -1.70 | 0.524 | 0.53 | 0.4964 | 45478 |
| 1721161560 | 0.5285 | 0 | 0.00 | 0.5104999 | 0.539 | 0.5104999 | 49238 |
| 1721075160 | 0.5285 | 0.0185 | 3.63 | 0.5064999 | 0.5285 | 0.4966 | 64649 |
| 1720815960 | 0.51 | 0.002 | 0.39 | 0.519 | 0.537 | 0.4978 | 153446 |
| 1720729560 | 0.508 | 0.006 | 1.20 | 0.5265 | 0.5265 | 0.49 | 61758 |
| 1720643220 | 0.502 | -0.005 | -0.99 | 0.508 | 0.52 | 0.482 | 122678 |
| 1720556760 | 0.507 | 0.0108 | 2.18 | 0.4902 | 0.5144999 | 0.4902 | 79252 |
| 1720470360 | 0.4962 | -0.0043 | -0.86 | 0.4906 | 0.51 | 0.4906 | 87038 |
| 1720211220 | 0.5004999 | -0.0125 | -2.44 | 0.515 | 0.5295 | 0.5004999 | 40509 |
| 1720124820 | 0.513 | -0.0225 | -4.20 | 0.513 | 0.529 | 0.5124999 | 38568 |
| 1720038420 | 0.5355 | 0.0407 | 8.23 | 0.4852 | 0.5355 | 0.4852 | 79125 |
| 1719952020 | 0.4948 | -0.0117 | -2.31 | 0.508 | 0.518 | 0.49 | 119491 |
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
