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 | 0.057 | 9.64467005076 | 0.591 | 0.659 | 0.551 | 57727 | 0.63701537 | DE |
| 4 | -0.092 | -12.4324324324 | 0.74 | 0.75 | 0.551 | 82311 | 0.66780562 | DE |
| 12 | -1.582 | -70.9417040359 | 2.23 | 2.255 | 0.501 | 159708 | 0.71271862 | DE |
| 26 | -1.857 | -74.1317365269 | 2.505 | 2.8 | 0.501 | 77253 | 0.81375317 | DE |
| 52 | -2.357 | -78.4359400998 | 3.005 | 3.9 | 0.501 | 51423 | 1.15035474 | DE |
| 156 | -28.352 | -97.7655172414 | 29 | 29.8 | 0.501 | 38106 | 5.06255056 | DE |
| 260 | -31.352 | -97.975 | 32 | 39.14 | 0.501 | 35664 | 6.62349637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051620 | 0.62 | -0.028 | -4.32 | 0.631 | 0.649 | 0.62 | 13534 |
| 1731965220 | 0.648 | -0.001 | -0.15 | 0.649 | 0.649 | 0.601 | 42548 |
| 1731705960 | 0.649 | -0.001 | -0.15 | 0.648 | 0.659 | 0.591 | 52498 |
| 1731619560 | 0.65 | 0.041 | 6.73 | 0.561 | 0.65 | 0.561 | 101905 |
| 1731533160 | 0.609 | 0.008 | 1.33 | 0.591 | 0.629 | 0.551 | 78152 |
| 1731446820 | 0.601 | -0.004 | -0.66 | 0.63 | 0.639 | 0.5799999 | 95346 |
| 1731360420 | 0.605 | 0.0220001 | 3.77 | 0.5709999 | 0.639 | 0.5709999 | 39227 |
| 1731101220 | 0.5829999 | -0.067 | -10.31 | 0.623 | 0.649 | 0.558 | 82689 |
| 1731014760 | 0.65 | 0.007 | 1.09 | 0.658 | 0.66 | 0.64 | 66118 |
| 1730928360 | 0.643 | -0.041 | -5.99 | 0.64 | 0.684 | 0.64 | 36844 |
| 1730841960 | 0.684 | 0.034 | 5.23 | 0.684 | 0.684 | 0.641 | 60459 |
| 1730755560 | 0.65 | -0.02 | -2.99 | 0.684 | 0.684 | 0.641 | 44745 |
| 1730496360 | 0.67 | -0.015 | -2.19 | 0.641 | 0.73 | 0.641 | 77035 |
| 1730409960 | 0.685 | 0.015 | 2.24 | 0.6889999 | 0.719 | 0.641 | 59528 |
| 1730323560 | 0.67 | -0.029 | -4.15 | 0.699 | 0.733 | 0.641 | 174634 |
| 1730237160 | 0.699 | 0 | 0.00 | 0.661 | 0.707 | 0.661 | 66250 |
| 1730150760 | 0.699 | -0.022 | -3.05 | 0.677 | 0.739 | 0.66 | 167306 |
| 1729888020 | 0.721 | -0.005 | -0.69 | 0.75 | 0.75 | 0.714 | 114178 |
| 1729801560 | 0.726 | 0.025 | 3.57 | 0.701 | 0.74 | 0.701 | 105486 |
| 1729715160 | 0.701 | 0 | 0.00 | 0.74 | 0.749 | 0.701 | 167742 |
| 1729628760 | 0.701 | -0.008 | -1.13 | 0.709 | 0.749 | 0.671 | 375763 |
| 1729542360 | 0.709 | 0.108 | 17.97 | 0.601 | 0.719 | 0.601 | 486416 |
| 1729283160 | 0.601 | -0.008 | -1.31 | 0.606 | 0.659 | 0.5779999 | 220448 |
| 1729196760 | 0.609 | 0.019 | 3.22 | 0.561 | 0.619 | 0.56 | 156613 |
| 1729110360 | 0.59 | -0.01 | -1.67 | 0.551 | 0.619 | 0.551 | 186034 |
| 1729023960 | 0.6 | -0.017 | -2.76 | 0.611 | 0.6899999 | 0.528 | 496321 |
| 1728937620 | 0.617 | -0.108 | -14.90 | 0.757 | 0.757 | 0.597 | 460797 |
| 1728678360 | 0.725 | 0.045 | 6.62 | 0.7 | 0.769 | 0.661 | 1070894 |
| 1728591960 | 0.68 | 0.14 | 25.93 | 0.511 | 0.6889999 | 0.511 | 1291658 |
| 1728505560 | 0.54 | -0.007 | -1.28 | 0.501 | 0.5669999 | 0.501 | 224447 |
| 1728419160 | 0.547 | -0.033 | -5.69 | 0.639 | 0.698 | 0.502 | 514628 |
| 1728332760 | 0.5799999 | -0.149 | -20.44 | 0.6899999 | 0.759 | 0.542 | 851836 |
| 1728073560 | 0.729 | -0.137 | -15.82 | 0.791 | 0.897 | 0.68 | 440403 |
| 1727987220 | 0.866 | -0.063 | -6.78 | 0.97 | 0.998 | 0.727 | 307617 |
| 1727900820 | 0.929 | -0.617 | -39.91 | 1.706 | 1.706 | 0.7 | 525470 |
| 1727814420 | 1.546 | -0.04 | -2.28 | 1.698 | 1.71 | 1.546 | 11198 |
| 1727728020 | 1.582 | -0.05 | -2.83 | 1.6279999 | 1.716 | 1.582 | 15609 |
| 1727468760 | 1.6279999 | 0 | 0.00 | 1.6279999 | 1.6279999 | 1.514 | 36027 |
| 1727382360 | 1.6279999 | -0.05 | -2.86 | 1.536 | 1.698 | 1.512 | 22813 |
| 1727295960 | 1.676 | -0.1 | -5.63 | 1.708 | 1.728 | 1.552 | 44470 |
| 1727209560 | 1.776 | -0.03 | -1.44 | 1.808 | 1.808 | 1.652 | 344 |
| 1727123160 | 1.802 | -0.02 | -1.31 | 1.716 | 1.868 | 1.656 | 6721 |
| 1726864020 | 1.826 | -0.04 | -2.25 | 1.868 | 1.868 | 1.678 | 6197 |
| 1726777560 | 1.868 | 0.05 | 2.98 | 1.674 | 1.904 | 1.674 | 14816 |
| 1726691220 | 1.814 | 0.05 | 2.95 | 1.838 | 1.838 | 1.666 | 1106 |
| 1726604760 | 1.762 | -0.06 | -3.29 | 1.742 | 1.838 | 1.742 | 3955 |
| 1726518420 | 1.822 | 0.12 | 7.18 | 1.836 | 1.88 | 1.722 | 12768 |
| 1726259160 | 1.7 | -0.08 | -4.28 | 1.776 | 1.776 | 1.658 | 39836 |
| 1726172760 | 1.776 | -0.08 | -4.10 | 1.818 | 1.87 | 1.6399999 | 22329 |
| 1726086360 | 1.852 | 0.03 | 1.76 | 1.818 | 1.852 | 1.778 | 9581 |
| 1725999960 | 1.82 | -0.08 | -4.21 | 1.95 | 1.974 | 1.82 | 13957 |
| 1725913620 | 1.9 | 0.1 | 5.44 | 1.732 | 1.9 | 1.732 | 22151 |
| 1725654360 | 1.802 | -0.17 | -8.62 | 2 | 2 | 1.802 | 11343 |
| 1725567960 | 1.972 | -0.15 | -7.20 | 2.12 | 2.12 | 1.926 | 3227 |
| 1725481560 | 2.125 | 0 | 0.00 | 2.06 | 2.125 | 2.06 | 1051 |
| 1725395160 | 2.125 | 0.04 | 1.67 | 2.125 | 2.16 | 2.125 | 5051 |
| 1725308760 | 2.09 | 0.02 | 1.21 | 2.15 | 2.16 | 2.09 | 7190 |
| 1725049560 | 2.065 | -0.08 | -3.50 | 2.255 | 2.255 | 2.065 | 13605 |
| 1724963160 | 2.14 | -0.02 | -0.70 | 2.1349999 | 2.14 | 2.1349999 | 468 |
| 1724876760 | 2.1549999 | -0.1 | -4.43 | 2.23 | 2.23 | 2.1549999 | 1090 |
| 1724790420 | 2.255 | 0 | 0.22 | 2.27 | 2.27 | 2.16 | 2589 |
| 1724704020 | 2.25 | 0.04 | 1.58 | 2.18 | 2.275 | 2.18 | 1343 |
| 1724444820 | 2.215 | -0.01 | -0.45 | 2.2999999 | 2.2999999 | 2.215 | 52 |
| 1724358420 | 2.225 | -0.02 | -0.67 | 2.225 | 2.225 | 2.225 | 900 |
| 1724271960 | 2.24 | 0.05 | 2.28 | 2.245 | 2.3849999 | 2.23 | 4032 |
| 1724185560 | 2.19 | 0 | 0.00 | 2.215 | 2.215 | 2.19 | 2160 |
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
