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 | -0.0016 | -2.9304029304 | 0.0546 | 0.0546 | 0.0501 | 124596 | 0.05314215 | DE |
| 4 | -0.0126999 | -19.3301664082 | 0.0656999 | 0.0667 | 0.044 | 191529 | 0.05466906 | DE |
| 12 | -0.0199 | -27.2976680384 | 0.0729 | 0.0729 | 0.044 | 138271 | 0.0603722 | DE |
| 26 | -0.0171 | -24.3937232525 | 0.0701 | 0.0842 | 0.044 | 161812 | 0.06560068 | DE |
| 52 | -0.0027 | -4.8473967684 | 0.0557 | 0.0923 | 0.044 | 245619 | 0.06723733 | DE |
| 156 | -0.0027 | -4.8473967684 | 0.0557 | 0.0923 | 0.044 | 245619 | 0.06723733 | DE |
| 260 | -0.0027 | -4.8473967684 | 0.0557 | 0.0923 | 0.044 | 245619 | 0.06723733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 0.053 | -0.0002 | -0.38 | 0.052 | 0.0539 | 0.0509999 | 1468610 |
| 1724358420 | 0.0532 | 0.0002 | 0.38 | 0.0501 | 0.0533 | 0.0501 | 37780 |
| 1724271960 | 0.053 | -0.0012 | -2.21 | 0.0539 | 0.0539 | 0.0501 | 67889 |
| 1724185560 | 0.0542 | 0.003 | 5.86 | 0.0542 | 0.0542 | 0.0501 | 39725 |
| 1724099220 | 0.0512 | -0.0026 | -4.83 | 0.0521 | 0.0544 | 0.0511 | 134129 |
| 1723840020 | 0.0538 | -0.0019 | -3.41 | 0.0546 | 0.0546 | 0.0501 | 343455 |
| 1723753620 | 0.0557 | 0.0017 | 3.15 | 0.0555 | 0.0557 | 0.0555 | 15775 |
| 1723667160 | 0.054 | 0.0014 | 2.66 | 0.0558 | 0.0558 | 0.0539 | 121500 |
| 1723580760 | 0.0526 | -0.0024 | -4.36 | 0.0564 | 0.0564 | 0.0526 | 59000 |
| 1723494360 | 0.055 | 0.0036 | 7.00 | 0.0521 | 0.055 | 0.0521 | 67392 |
| 1723235220 | 0.0514 | -0.0031 | -5.69 | 0.055 | 0.055 | 0.0514 | 6000 |
| 1723148820 | 0.0545 | 0.0009 | 1.68 | 0.0545 | 0.0545 | 0.0545 | 55046 |
| 1723062360 | 0.0536 | -0.0023 | -4.11 | 0.0561 | 0.0561 | 0.0536 | 62000 |
| 1722975960 | 0.0559 | 0.0039 | 7.50 | 0.0559 | 0.0559 | 0.0559 | 44766 |
| 1722889620 | 0.052 | -0.0042 | -7.47 | 0.052 | 0.0529 | 0.044 | 1116927 |
| 1722630360 | 0.0562 | -0.0029 | -4.91 | 0.058 | 0.0598 | 0.0561 | 1284889 |
| 1722544020 | 0.0591 | -0.0076 | -11.39 | 0.0667 | 0.0667 | 0.0591 | 167944 |
| 1722457560 | 0.0667 | 0.0065 | 10.80 | 0.0646999 | 0.0667 | 0.0646999 | 22092 |
| 1722371220 | 0.0602 | -0.0009 | -1.47 | 0.0651 | 0.0651 | 0.0602 | 39500 |
| 1722284760 | 0.0611 | -0.0054 | -8.12 | 0.0649 | 0.0665 | 0.0603 | 142766 |
| 1722025620 | 0.0665 | 0.0026 | 4.07 | 0.0656999 | 0.0665 | 0.0656999 | 2000 |
| 1721939160 | 0.0639 | -0.0031 | -4.63 | 0.0601 | 0.0639 | 0.06 | 183706 |
| 1721852820 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1721766420 | 0.067 | 0.0044 | 7.03 | 0.067 | 0.067 | 0.067 | 25000 |
| 1721677800 | 0.0626 | -0.0005 | -0.79 | 0.066 | 0.066 | 0.0626 | 600 |
| 1721420760 | 0.0631 | 0.0016 | 2.60 | 0.065 | 0.065 | 0.0631 | 69444 |
| 1721334360 | 0.0615 | -0.0002 | -0.32 | 0.0615 | 0.0615 | 0.0615 | 12500 |
| 1721248020 | 0.0617 | -0.0083 | -11.86 | 0.0679 | 0.0679 | 0.0617 | 93791 |
| 1721161560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721075160 | 0.07 | -0.0007 | -0.99 | 0.0719 | 0.0719 | 0.07 | 41130 |
| 1720815960 | 0.0707 | 0.0013 | 1.87 | 0.0707 | 0.0707 | 0.0707 | 2000 |
| 1720729560 | 0.0694 | 0.0007 | 1.02 | 0.0685 | 0.0694 | 0.0685 | 11600 |
| 1720643220 | 0.0687 | 0.0028 | 4.25 | 0.0601 | 0.0687 | 0.0601 | 61000 |
| 1720556760 | 0.0659 | -0.0027 | -3.94 | 0.065 | 0.0659 | 0.065 | 91150 |
| 1720470360 | 0.0685999 | 0.0035999 | 5.54 | 0.065 | 0.0685999 | 0.065 | 67200 |
| 1720211220 | 0.065 | -0.0036 | -5.25 | 0.065 | 0.065 | 0.065 | 30000 |
| 1720124820 | 0.0685999 | 0.0001999 | 0.29 | 0.0687 | 0.0687 | 0.0685999 | 30000 |
| 1720038420 | 0.0684 | 0.0073 | 11.95 | 0.0644 | 0.0684 | 0.0611 | 362925 |
| 1719952020 | 0.0611 | -0.0039 | -6.00 | 0.0607 | 0.0611 | 0.0607 | 50454 |
| 1719865620 | 0.065 | 0.0043 | 7.08 | 0.0685 | 0.0704999 | 0.0607 | 172354 |
| 1719606420 | 0.0607 | 0.0006 | 1.00 | 0.0601 | 0.0645 | 0.0601 | 61992 |
| 1719520020 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1719433620 | 0.0601 | -0.0029 | -4.60 | 0.0649 | 0.0649 | 0.0601 | 75000 |
| 1719347160 | 0.063 | 0.0007 | 1.12 | 0.0626 | 0.063 | 0.0601 | 573058 |
| 1719260820 | 0.0623 | -0.0076 | -10.87 | 0.0685 | 0.0685 | 0.0623 | 54004 |
| 1719001620 | 0.0699 | 0.0048 | 7.37 | 0.0685999 | 0.0699 | 0.0651 | 124956 |
| 1718915160 | 0.0651 | -0.0049 | -7.00 | 0.0651 | 0.0651 | 0.0651 | 23439 |
| 1718828820 | 0.07 | 0.005 | 7.69 | 0.0685 | 0.07 | 0.0685 | 63900 |
| 1718742360 | 0.065 | -0.0029 | -4.27 | 0.0680999 | 0.0680999 | 0.065 | 34600 |
| 1718656020 | 0.0679 | 0.0004 | 0.59 | 0.0674 | 0.0679 | 0.0655 | 66580 |
| 1718396820 | 0.0675 | 0.0026 | 4.01 | 0.0669 | 0.0675999 | 0.0669 | 265000 |
| 1718310420 | 0.0649 | 0.0015 | 2.37 | 0.0616 | 0.0649 | 0.0601 | 49411 |
| 1718224020 | 0.0634 | -0.0043 | -6.35 | 0.0621 | 0.0634 | 0.062 | 243920 |
| 1718137620 | 0.0677 | 0.0021 | 3.20 | 0.0622 | 0.0678 | 0.0622 | 17012 |
| 1718051220 | 0.0656 | 0.0025 | 3.96 | 0.0699 | 0.07 | 0.065 | 227423 |
| 1717792020 | 0.0631 | 0.0006 | 0.96 | 0.0626 | 0.0631 | 0.0626 | 35333 |
| 1717705620 | 0.0625 | -0.0045 | -6.72 | 0.0666 | 0.0666 | 0.0625 | 83500 |
| 1717619220 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1717532820 | 0.067 | 0.0001 | 0.15 | 0.0651999 | 0.067 | 0.061 | 170901 |
| 1717446420 | 0.0669 | -0.0049 | -6.82 | 0.0729 | 0.0729 | 0.0669 | 56664 |
| 1717187220 | 0.0718 | -0.0007 | -0.97 | 0.0729 | 0.0729 | 0.0669 | 381028 |
| 1717100820 | 0.0724999 | 0.0044999 | 6.62 | 0.0719999 | 0.0724999 | 0.0719999 | 84500 |
| 1717014420 | 0.068 | -0.0005 | -0.73 | 0.0699 | 0.0738999 | 0.064 | 293026 |
| 1716928020 | 0.0685 | 0.0005 | 0.74 | 0.0674 | 0.0685 | 0.0645 | 37500 |
| 1716841560 | 0.068 | 0.0029 | 4.45 | 0.0689 | 0.0689 | 0.068 | 96362 |
| 1716582420 | 0.0651 | -0.0083 | -11.31 | 0.0706 | 0.0706 | 0.0651 | 339986 |
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
