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 | -0.055 | -12.3595505618 | 0.445 | 0.445 | 0.379 | 3944 | 0.40447499 | DE |
| 4 | 0.012 | 3.1746031746 | 0.378 | 0.495 | 0.369 | 17178 | 0.44683438 | DE |
| 12 | 0.215 | 122.857142857 | 0.175 | 0.495 | 0.175 | 15421 | 0.36662093 | DE |
| 26 | 0.1945 | 99.4884910486 | 0.1955 | 0.495 | 0.163 | 12478 | 0.30699799 | DE |
| 52 | 0.208 | 114.285714286 | 0.182 | 0.495 | 0.114 | 25606 | 0.22545931 | DE |
| 156 | 0.225 | 136.363636364 | 0.165 | 0.495 | 0.114 | 23779 | 0.22195699 | DE |
| 260 | 0.225 | 136.363636364 | 0.165 | 0.495 | 0.114 | 23779 | 0.22195699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 0.379 | -0.008 | -2.07 | 0.388 | 0.388 | 0.379 | 8168 |
| 1730409960 | 0.387 | -0.028 | -6.75 | 0.397 | 0.397 | 0.387 | 4497 |
| 1730323560 | 0.415 | 0.002 | 0.48 | 0.415 | 0.415 | 0.415 | 1000 |
| 1730237160 | 0.413 | 0.0060001 | 1.47 | 0.415 | 0.445 | 0.413 | 7018 |
| 1730150760 | 0.4069999 | -0.073 | -15.21 | 0.445 | 0.445 | 0.4069999 | 3260 |
| 1729887960 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729801560 | 0.48 | 0.018 | 3.90 | 0.48 | 0.48 | 0.48 | 24000 |
| 1729715160 | 0.462 | -0.008 | -1.70 | 0.465 | 0.465 | 0.462 | 10000 |
| 1729628760 | 0.47 | -0.025 | -5.05 | 0.475 | 0.475 | 0.435 | 14050 |
| 1729542360 | 0.495 | 0.06 | 13.79 | 0.451 | 0.495 | 0.451 | 62709 |
| 1729283160 | 0.435 | -0.01 | -2.25 | 0.426 | 0.467 | 0.426 | 3950 |
| 1729196760 | 0.445 | -0.005 | -1.11 | 0.429 | 0.445 | 0.429 | 11000 |
| 1729110360 | 0.45 | 0.05 | 12.50 | 0.455 | 0.455 | 0.45 | 4200 |
| 1729023960 | 0.4 | -0.03 | -6.98 | 0.4099999 | 0.4099999 | 0.4 | 23300 |
| 1728937620 | 0.43 | 0.018 | 4.37 | 0.429 | 0.43 | 0.42 | 41507 |
| 1728678360 | 0.412 | -0.013 | -3.06 | 0.4069999 | 0.412 | 0.4069999 | 8000 |
| 1728591960 | 0.425 | -0.055 | -11.46 | 0.43 | 0.43 | 0.4109999 | 13434 |
| 1728505560 | 0.48 | 0.082 | 20.60 | 0.448 | 0.48 | 0.402 | 39631 |
| 1728419160 | 0.398 | -0.015 | -3.63 | 0.376 | 0.401 | 0.369 | 31487 |
| 1728332760 | 0.413 | 0.009 | 2.23 | 0.4099999 | 0.413 | 0.4099999 | 1480 |
| 1728073560 | 0.404 | 0.036 | 9.78 | 0.378 | 0.404 | 0.378 | 21860 |
| 1727987220 | 0.368 | 0.003 | 0.82 | 0.358 | 0.368 | 0.358 | 10000 |
| 1727900820 | 0.365 | 0.033 | 9.94 | 0.319 | 0.365 | 0.319 | 22352 |
| 1727814420 | 0.332 | 0.003 | 0.91 | 0.332 | 0.332 | 0.332 | 2500 |
| 1727728020 | 0.329 | 0.001 | 0.30 | 0.329 | 0.329 | 0.329 | 942 |
| 1727468760 | 0.328 | -0.013 | -3.81 | 0.331 | 0.331 | 0.328 | 5500 |
| 1727382360 | 0.341 | 0.028 | 8.95 | 0.341 | 0.341 | 0.341 | 10000 |
| 1727295960 | 0.313 | -0.023 | -6.85 | 0.349 | 0.349 | 0.313 | 2500 |
| 1727209560 | 0.336 | 0.017 | 5.33 | 0.32 | 0.356 | 0.32 | 31000 |
| 1727123160 | 0.319 | 0.0300002 | 10.38 | 0.299 | 0.323 | 0.299 | 108077 |
| 1726864020 | 0.2889998 | 0.0189998 | 7.04 | 0.279 | 0.2889998 | 0.279 | 10266 |
| 1726777560 | 0.27 | 0.019 | 7.57 | 0.27 | 0.27 | 0.27 | 16500 |
| 1726691220 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1726604820 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1726518420 | 0.251 | 0.011 | 4.58 | 0.227 | 0.251 | 0.227 | 6000 |
| 1726259160 | 0.24 | 0.05 | 26.32 | 0.24 | 0.24 | 0.24 | 2500 |
| 1726172760 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1726086360 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1725999960 | 0.19 | -0.0075 | -3.80 | 0.19 | 0.19 | 0.19 | 25680 |
| 1725913620 | 0.1975 | -0.0235 | -10.63 | 0.203 | 0.203 | 0.1975 | 7000 |
| 1725654360 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1725567960 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1725481560 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1725395160 | 0.221 | 0.009 | 4.25 | 0.221 | 0.221 | 0.221 | 500 |
| 1725308760 | 0.212 | -0.012 | -5.36 | 0.217 | 0.217 | 0.212 | 10000 |
| 1725049620 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1724963220 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1724876820 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1724790420 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1724704020 | 0.224 | -0.013 | -5.49 | 0.23 | 0.23 | 0.224 | 4800 |
| 1724444760 | 0.237 | 0 | 0.00 | 0.237 | 0.237 | 0.237 | 0 |
| 1724358360 | 0.237 | 0 | 0.00 | 0.237 | 0.237 | 0.237 | 0 |
| 1724271960 | 0.237 | 0.002 | 0.85 | 0.226 | 0.237 | 0.226 | 11641 |
| 1724185620 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1724099220 | 0.235 | -0.013 | -5.24 | 0.239 | 0.239 | 0.235 | 2766 |
| 1723840020 | 0.248 | 0.014 | 5.98 | 0.227 | 0.248 | 0.227 | 14200 |
| 1723753620 | 0.234 | 0.021 | 9.86 | 0.226 | 0.234 | 0.226 | 28500 |
| 1723667160 | 0.213 | 0 | 0.00 | 0.213 | 0.213 | 0.213 | 0 |
| 1723580760 | 0.213 | 0.038 | 21.71 | 0.213 | 0.213 | 0.213 | 2500 |
| 1723494420 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1723235220 | 0.175 | -0.026 | -12.94 | 0.175 | 0.175 | 0.175 | 1000 |
| 1723148820 | 0.201 | 0.0135 | 7.20 | 0.201 | 0.201 | 0.201 | 3190 |
| 1723062360 | 0.1875 | 0 | 0.00 | 0.1875 | 0.1875 | 0.1875 | 0 |
| 1722975960 | 0.1875 | 0 | 0.00 | 0.1875 | 0.1875 | 0.1875 | 7500 |
| 1722889620 | 0.1875 | -0.0415 | -18.12 | 0.178 | 0.1875 | 0.178 | 6627 |
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
