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 | -0.0556 | -12.7231121281 | 0.437 | 0.437 | 0.3276 | 34100 | 0.36536124 | DE |
| 4 | -0.068 | -15.1312861593 | 0.4494 | 0.484 | 0.3276 | 30766 | 0.41951578 | DE |
| 12 | -0.2067999 | -35.1580984628 | 0.5881999 | 0.66 | 0.3276 | 27876 | 0.45169053 | DE |
| 26 | -0.5916 | -60.8016443988 | 0.973 | 1.292 | 0.3276 | 19189 | 0.58292938 | DE |
| 52 | -2.4326 | -86.4463397299 | 2.814 | 5.016 | 0.3276 | 20527 | 0.99235748 | DE |
| 156 | -2.9176 | -88.4389208851 | 3.299 | 5.016 | 0.3276 | 17583 | 1.05670692 | DE |
| 260 | -2.9176 | -88.4389208851 | 3.299 | 5.016 | 0.3276 | 17583 | 1.05670692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 0.39 | 0.0084 | 2.20 | 0.3892 | 0.3983 | 0.3892 | 3005 |
| 1731360420 | 0.3816 | -0.0051 | -1.32 | 0.3836 | 0.4023 | 0.3768 | 22759 |
| 1731101220 | 0.3867 | 0.0367 | 10.49 | 0.356 | 0.3867 | 0.356 | 3160 |
| 1731014760 | 0.35 | -0.0605 | -14.74 | 0.4106 | 0.4106 | 0.3276 | 114077 |
| 1730928360 | 0.4104999 | -0.003 | -0.73 | 0.437 | 0.437 | 0.4053 | 27500 |
| 1730841960 | 0.4135 | -0.0146 | -3.41 | 0.4203 | 0.4203 | 0.4135 | 70300 |
| 1730755560 | 0.4281 | -0.001 | -0.23 | 0.4375 | 0.4465 | 0.4211 | 40041 |
| 1730496360 | 0.4291 | 0.0081 | 1.92 | 0.434 | 0.4393 | 0.4291 | 21250 |
| 1730409960 | 0.421 | -0.024 | -5.39 | 0.4401 | 0.441 | 0.421 | 3528 |
| 1730323560 | 0.445 | -0.018 | -3.89 | 0.4593 | 0.4593 | 0.445 | 20684 |
| 1730237160 | 0.463 | 0.0006 | 0.13 | 0.452 | 0.4634 | 0.452 | 6906 |
| 1730150760 | 0.4624 | 0.0138 | 3.08 | 0.4613 | 0.464 | 0.4451 | 28960 |
| 1729888020 | 0.4486 | 0.0085 | 1.93 | 0.455 | 0.455 | 0.4486 | 19500 |
| 1729801560 | 0.4401 | -0.0406 | -8.45 | 0.4533 | 0.4606 | 0.4401 | 107000 |
| 1729715160 | 0.4807 | 0.0236 | 5.16 | 0.4614 | 0.484 | 0.461 | 33028 |
| 1729628760 | 0.4571 | 0.014 | 3.16 | 0.4583 | 0.4583 | 0.4539 | 6168 |
| 1729542360 | 0.4431 | -0.0151 | -3.30 | 0.4351 | 0.4495 | 0.4351 | 41305 |
| 1729283160 | 0.4582 | 0.0171 | 3.88 | 0.4429 | 0.4582 | 0.4428 | 1661 |
| 1729196760 | 0.4411 | -0.0055 | -1.23 | 0.44 | 0.4411 | 0.44 | 42000 |
| 1729110360 | 0.4466 | -0.0064 | -1.41 | 0.4494 | 0.4494 | 0.4432 | 2479 |
| 1729023960 | 0.453 | -0.0063 | -1.37 | 0.4529 | 0.453 | 0.445 | 22000 |
| 1728937620 | 0.4593 | 0.0073 | 1.62 | 0.4517 | 0.4635 | 0.4517 | 26475 |
| 1728678360 | 0.452 | 0.0038 | 0.85 | 0.4528 | 0.4528 | 0.4482 | 30505 |
| 1728591960 | 0.4482 | -0.0217 | -4.62 | 0.44 | 0.4482 | 0.44 | 16115 |
| 1728505560 | 0.4699 | 0.0228 | 5.10 | 0.457 | 0.4699 | 0.44 | 17040 |
| 1728419160 | 0.4471 | -0.026 | -5.50 | 0.4654 | 0.4654 | 0.4471 | 1300 |
| 1728332760 | 0.4731 | -0.0369 | -7.24 | 0.4943 | 0.4943 | 0.4731 | 26025 |
| 1728073560 | 0.51 | 0.0411 | 8.77 | 0.4729 | 0.515 | 0.4729 | 63415 |
| 1727987220 | 0.4689 | 0.0273 | 6.18 | 0.4489 | 0.47 | 0.4397 | 72014 |
| 1727900820 | 0.4416 | 0.0129 | 3.01 | 0.4251 | 0.4422 | 0.4183 | 113996 |
| 1727814420 | 0.4287 | -0.0329 | -7.13 | 0.4469 | 0.4469 | 0.4252 | 108905 |
| 1727728020 | 0.4616 | 0.0025 | 0.54 | 0.4574 | 0.4788 | 0.4574 | 31955 |
| 1727468760 | 0.4591 | 0.0108 | 2.41 | 0.4487 | 0.4677 | 0.4433 | 25422 |
| 1727382360 | 0.4483 | 0.0124 | 2.84 | 0.4425 | 0.4529 | 0.4225 | 29975 |
| 1727295960 | 0.4359 | -0.0129 | -2.87 | 0.442 | 0.4532 | 0.4339 | 15320 |
| 1727209560 | 0.4488 | 0.0143 | 3.29 | 0.4724 | 0.4724 | 0.4424 | 67996 |
| 1727123160 | 0.4345 | -0.0057 | -1.29 | 0.4446 | 0.4446 | 0.4345 | 2515 |
| 1726864020 | 0.4402 | 0.0022 | 0.50 | 0.4492 | 0.4623 | 0.42 | 44037 |
| 1726777560 | 0.438 | -0.0103 | -2.30 | 0.4582 | 0.4707 | 0.438 | 33265 |
| 1726691220 | 0.4483 | -0.0082 | -1.80 | 0.4565 | 0.4621 | 0.44 | 40035 |
| 1726604760 | 0.4565 | -0.0579 | -11.26 | 0.499 | 0.5076 | 0.4364 | 30000 |
| 1726518420 | 0.5144 | -0.039 | -7.05 | 0.541 | 0.541 | 0.5144 | 12600 |
| 1726259160 | 0.5534 | 0.0178 | 3.32 | 0.5063999 | 0.5534 | 0.5063999 | 637 |
| 1726172760 | 0.5356 | 0.0246 | 4.81 | 0.5356 | 0.5356 | 0.5356 | 500 |
| 1726086360 | 0.511 | 0.0076001 | 1.51 | 0.5214 | 0.5214 | 0.511 | 600 |
| 1725999960 | 0.5033999 | 0.0275999 | 5.80 | 0.493 | 0.5122 | 0.4764 | 11396 |
| 1725913620 | 0.4758 | -0.0009 | -0.19 | 0.474 | 0.4758 | 0.474 | 10274 |
| 1725654360 | 0.4767 | -0.0441 | -8.47 | 0.505 | 0.51 | 0.4678 | 28908 |
| 1725567960 | 0.5208 | 0.016 | 3.17 | 0.5294 | 0.5294 | 0.5185999 | 8700 |
| 1725481560 | 0.5048 | 0.0048 | 0.96 | 0.5204 | 0.528 | 0.4998 | 13100 |
| 1725395160 | 0.5 | -0.005 | -0.99 | 0.5002 | 0.5175999 | 0.5 | 3722 |
| 1725308760 | 0.505 | -0.0166 | -3.18 | 0.5122 | 0.5122 | 0.505 | 601 |
| 1725049560 | 0.5215999 | -0.0274 | -4.99 | 0.542 | 0.552 | 0.5174 | 36600 |
| 1724963160 | 0.549 | 0.0068 | 1.25 | 0.5582 | 0.5749999 | 0.549 | 12450 |
| 1724876760 | 0.5422 | -0.0192 | -3.42 | 0.5646 | 0.5789999 | 0.5422 | 32000 |
| 1724790420 | 0.5614 | -0.0562 | -9.10 | 0.6128 | 0.6128 | 0.5614 | 59630 |
| 1724704020 | 0.6176 | 0.0176 | 2.93 | 0.6176 | 0.6176 | 0.6176 | 2000 |
| 1724444820 | 0.6 | -0.013 | -2.12 | 0.6088 | 0.6088 | 0.6 | 290 |
| 1724358420 | 0.613 | -0.047 | -7.12 | 0.6434 | 0.6532 | 0.613 | 2246 |
| 1724271960 | 0.66 | 0.0568001 | 9.42 | 0.5881999 | 0.66 | 0.5881999 | 2659 |
| 1724185560 | 0.6031999 | 0.0071999 | 1.21 | 0.63 | 0.6302 | 0.5888 | 34762 |
| 1724099220 | 0.596 | -0.0514 | -7.94 | 0.6542 | 0.662 | 0.591 | 40437 |
| 1723840020 | 0.6474 | -0.0004 | -0.06 | 0.6778 | 0.6998 | 0.6283999 | 25787 |
| 1723753620 | 0.6478 | -0.0922 | -12.46 | 0.75 | 0.7784 | 0.6348 | 76892 |
| 1723667160 | 0.74 | -0.2286 | -23.60 | 0.99 | 0.99 | 0.73 | 112015 |
| 1723580760 | 0.9686 | 0.063 | 6.96 | 0.897 | 0.9686 | 0.897 | 7623 |
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
