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 | 0.047 | 10.2620087336 | 0.458 | 0.498 | 0.392 | 29346 | 0.45693948 | DE |
| 4 | -0.15 | -22.9007633588 | 0.655 | 0.735 | 0.378 | 10243 | 0.50941008 | DE |
| 12 | -0.29 | -36.4779874214 | 0.795 | 0.92 | 0.378 | 7845 | 0.64217721 | DE |
| 26 | 0.207 | 69.4630872483 | 0.298 | 1.4 | 0.262 | 12363 | 0.76809035 | DE |
| 52 | -0.145 | -22.3076923077 | 0.65 | 1.4 | 0.262 | 8904 | 0.76148874 | DE |
| 156 | -3.375 | -86.9845360825 | 3.88 | 7.1 | 0.262 | 4788 | 3.01232358 | DE |
| 260 | -3.895 | -88.5227272727 | 4.4 | 7.1 | 0.262 | 8105 | 3.2226864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.488 | -0.01 | -2.01 | 0.498 | 0.498 | 0.432 | 13987 |
| 1735594020 | 0.498 | 0.066 | 15.28 | 0.468 | 0.498 | 0.412 | 22178 |
| 1735334820 | 0.432 | 0.04 | 10.20 | 0.458 | 0.488 | 0.392 | 36514 |
| 1734989220 | 0.392 | 0 | 0.00 | 0.494 | 0.494 | 0.392 | 12698 |
| 1734730020 | 0.392 | -0.123 | -23.88 | 0.515 | 0.515 | 0.378 | 23978 |
| 1734643620 | 0.515 | -0.03 | -5.50 | 0.5 | 0.555 | 0.432 | 4845 |
| 1734557220 | 0.545 | -0.07 | -11.38 | 0.545 | 0.615 | 0.478 | 10204 |
| 1734470820 | 0.615 | -0.02 | -3.15 | 0.635 | 0.635 | 0.52 | 2608 |
| 1734384420 | 0.635 | -0.06 | -8.63 | 0.6949999 | 0.6949999 | 0.535 | 13739 |
| 1734125220 | 0.6949999 | 0.0549999 | 8.59 | 0.635 | 0.6949999 | 0.615 | 3031 |
| 1734038820 | 0.64 | -0.04 | -5.88 | 0.645 | 0.675 | 0.64 | 266 |
| 1733952420 | 0.68 | 0.02 | 3.03 | 0.685 | 0.685 | 0.67 | 133 |
| 1733866020 | 0.66 | -0.04 | -5.71 | 0.68 | 0.6949999 | 0.645 | 1884 |
| 1733779620 | 0.7 | 0.0050001 | 0.72 | 0.635 | 0.735 | 0.635 | 17486 |
| 1733520420 | 0.6949999 | 0 | 0.00 | 0.66 | 0.6949999 | 0.635 | 2120 |
| 1733434020 | 0.6949999 | 0.0299999 | 4.51 | 0.655 | 0.705 | 0.655 | 1966 |
| 1733347620 | 0.665 | -0.025 | -3.62 | 0.745 | 0.745 | 0.665 | 5324 |
| 1733261220 | 0.6899999 | 0.0349999 | 5.34 | 0.72 | 0.76 | 0.635 | 5015 |
| 1733174820 | 0.655 | 0 | 0.00 | 0.72 | 0.72 | 0.625 | 5571 |
| 1732915620 | 0.655 | -0.04 | -5.76 | 0.6899999 | 0.72 | 0.645 | 1318 |
| 1732829220 | 0.6949999 | 0.0349999 | 5.30 | 0.705 | 0.75 | 0.635 | 6891 |
| 1732742820 | 0.66 | 0.055 | 9.09 | 0.675 | 0.78 | 0.605 | 22185 |
| 1732656420 | 0.605 | -0.085 | -12.32 | 0.6899999 | 0.74 | 0.605 | 9808 |
| 1732570020 | 0.6899999 | 0.0549999 | 8.66 | 0.655 | 0.6899999 | 0.54 | 4056 |
| 1732310820 | 0.635 | -0.025 | -3.79 | 0.725 | 0.725 | 0.55 | 5003 |
| 1732224420 | 0.66 | 0.015 | 2.33 | 0.625 | 0.805 | 0.452 | 30293 |
| 1732138020 | 0.645 | -0.005 | -0.77 | 0.65 | 0.65 | 0.5699999 | 1791 |
| 1732051620 | 0.65 | 0.05 | 8.33 | 0.61 | 0.65 | 0.5699999 | 3807 |
| 1731965220 | 0.6 | -0.005 | -0.83 | 0.585 | 0.655 | 0.5749999 | 3876 |
| 1731705960 | 0.605 | 0.005 | 0.83 | 0.615 | 0.625 | 0.555 | 6107 |
| 1731619560 | 0.6 | -0.035 | -5.51 | 0.63 | 0.635 | 0.59 | 6796 |
| 1731533160 | 0.635 | -0.03 | -4.51 | 0.605 | 0.675 | 0.595 | 8728 |
| 1731446820 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.605 | 1449 |
| 1731360420 | 0.675 | 0.045 | 7.14 | 0.605 | 0.74 | 0.6 | 5727 |
| 1731101220 | 0.63 | -0.195 | -23.64 | 0.825 | 0.825 | 0.5649999 | 42218 |
| 1731014760 | 0.825 | 0.06 | 7.84 | 0.745 | 0.825 | 0.72 | 3474 |
| 1730928360 | 0.765 | 0.02 | 2.68 | 0.755 | 0.8149999 | 0.755 | 4150 |
| 1730841960 | 0.745 | -0.1 | -11.83 | 0.835 | 0.835 | 0.745 | 626 |
| 1730755560 | 0.845 | -0.01 | -1.17 | 0.855 | 0.855 | 0.73 | 2386 |
| 1730496360 | 0.855 | 0.0350001 | 4.27 | 0.845 | 0.855 | 0.765 | 326 |
| 1730409960 | 0.8199999 | 0.0649999 | 8.61 | 0.86 | 0.86 | 0.8199999 | 3244 |
| 1730323560 | 0.755 | -0.04 | -5.03 | 0.745 | 0.84 | 0.745 | 2873 |
| 1730237160 | 0.795 | -0.035 | -4.22 | 0.805 | 0.835 | 0.795 | 406 |
| 1730150760 | 0.83 | 0 | 0.00 | 0.875 | 0.88 | 0.805 | 7050 |
| 1729888020 | 0.83 | -0.03 | -3.49 | 0.86 | 0.88 | 0.83 | 864 |
| 1729801560 | 0.86 | -0.045 | -4.97 | 0.9 | 0.9 | 0.86 | 10278 |
| 1729715160 | 0.905 | -0.005 | -0.55 | 0.885 | 0.91 | 0.885 | 3068 |
| 1729628760 | 0.91 | 0.07 | 8.33 | 0.8149999 | 0.91 | 0.8149999 | 2762 |
| 1729542360 | 0.84 | 0.05 | 6.33 | 0.905 | 0.92 | 0.785 | 14020 |
| 1729283160 | 0.79 | -0.11 | -12.22 | 0.9 | 0.905 | 0.765 | 9494 |
| 1729196760 | 0.9 | -0.01 | -1.10 | 0.845 | 0.91 | 0.765 | 6859 |
| 1729110360 | 0.91 | 0.065 | 7.69 | 0.845 | 0.91 | 0.845 | 2313 |
| 1729023960 | 0.845 | 0 | 0.00 | 0.895 | 0.905 | 0.845 | 4497 |
| 1728937620 | 0.845 | -0.005 | -0.59 | 0.845 | 0.895 | 0.845 | 4975 |
| 1728678360 | 0.85 | 0.055 | 6.92 | 0.795 | 0.885 | 0.795 | 10695 |
| 1728591960 | 0.795 | 0 | 0.00 | 0.795 | 0.86 | 0.79 | 7524 |
| 1728505560 | 0.795 | -0.005 | -0.63 | 0.86 | 0.88 | 0.73 | 23288 |
| 1728419160 | 0.8 | 0.035 | 4.58 | 0.8199999 | 0.86 | 0.71 | 5699 |
| 1728332760 | 0.765 | -0.055 | -6.71 | 0.71 | 0.835 | 0.71 | 143 |
| 1728073560 | 0.8199999 | 0.1099999 | 15.49 | 0.84 | 0.84 | 0.71 | 2377 |
| 1727987220 | 0.71 | -0.055 | -7.19 | 0.84 | 0.84 | 0.71 | 1744 |
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
