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 | 0.03 | 6.52173913043 | 0.46 | 0.51 | 0.445 | 435349 | 0.48223122 | DE |
| 4 | 0.06 | 13.9534883721 | 0.43 | 0.51 | 0.36 | 395736 | 0.43582781 | DE |
| 12 | -0.19 | -27.9411764706 | 0.68 | 0.71 | 0.36 | 499986 | 0.49307676 | DE |
| 26 | 0.06 | 13.9534883721 | 0.43 | 0.78 | 0.36 | 693141 | 0.55675141 | DE |
| 52 | 0.315 | 180 | 0.175 | 0.78 | 0.155 | 527099 | 0.46424268 | DE |
| 156 | -0.285 | -36.7741935484 | 0.775 | 0.78 | 0.145 | 472650 | 0.39117615 | DE |
| 260 | 0.18 | 58.064516129 | 0.31 | 0.99 | 0.05 | 458335 | 0.36042727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.475 | 848588 |
| 1715235300 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 306112 |
| 1715148900 | 0.475 | 0.015 | 3.26 | 0.47 | 0.475 | 0.45 | 561322 |
| 1715062500 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.455 | 164001 |
| 1714976100 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.445 | 296722 |
| 1714716900 | 0.45 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 438036 |
| 1714630500 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.4099999 | 479510 |
| 1714544100 | 0.425 | 0.01 | 2.41 | 0.43 | 0.43 | 0.42 | 98442 |
| 1714457700 | 0.415 | 0 | 0.00 | 0.42 | 0.43 | 0.4099999 | 169506 |
| 1714371300 | 0.415 | 0 | 0.00 | 0.42 | 0.435 | 0.415 | 394248 |
| 1714112100 | 0.415 | 0.01 | 2.47 | 0.42 | 0.42 | 0.4 | 310965 |
| 1713939300 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 322953 |
| 1713852900 | 0.4099999 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 259348 |
| 1713766500 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.42 | 0.39 | 354426 |
| 1713507300 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.4 | 338584 |
| 1713420900 | 0.425 | 0.005 | 1.19 | 0.43 | 0.44 | 0.42 | 423406 |
| 1713334500 | 0.42 | 0.025 | 6.33 | 0.385 | 0.425 | 0.385 | 445716 |
| 1713248100 | 0.395 | -0.02 | -4.82 | 0.42 | 0.42 | 0.36 | 896267 |
| 1713161700 | 0.415 | -0.02 | -4.60 | 0.43 | 0.445 | 0.415 | 410827 |
| 1712902500 | 0.435 | -0.01 | -2.25 | 0.45 | 0.46 | 0.435 | 326935 |
| 1712816100 | 0.445 | 0 | 0.00 | 0.465 | 0.47 | 0.44 | 320870 |
| 1712729700 | 0.445 | -0.005 | -1.11 | 0.45 | 0.46 | 0.43 | 626394 |
| 1712643300 | 0.45 | -0.035 | -7.22 | 0.47 | 0.47 | 0.445 | 516175 |
| 1712553300 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1712294100 | 0.485 | -0.015 | -3.00 | 0.49 | 0.495 | 0.47 | 334374 |
| 1712207700 | 0.5 | 0 | 0.00 | 0.505 | 0.51 | 0.495 | 194153 |
| 1712121300 | 0.5 | 0.015 | 3.09 | 0.495 | 0.505 | 0.49 | 440612 |
| 1712034900 | 0.485 | -0.015 | -3.00 | 0.505 | 0.515 | 0.48 | 641425 |
| 1711602900 | 0.5 | 0.035 | 7.53 | 0.47 | 0.5 | 0.47 | 639315 |
| 1711516500 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.455 | 325907 |
| 1711430100 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.48 | 421657 |
| 1711343700 | 0.49 | -0.015 | -2.97 | 0.5 | 0.505 | 0.49 | 259695 |
| 1711084500 | 0.505 | 0 | 0.00 | 0.505 | 0.52 | 0.5 | 557120 |
| 1710998100 | 0.505 | 0.015 | 3.06 | 0.49 | 0.51 | 0.49 | 384489 |
| 1710911700 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.485 | 284133 |
| 1710825300 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.485 | 145497 |
| 1710738900 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 156226 |
| 1710479700 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.485 | 351526 |
| 1710393300 | 0.49 | 0.02 | 4.26 | 0.49 | 0.5 | 0.485 | 733319 |
| 1710306900 | 0.47 | 0 | 0.00 | 0.47 | 0.515 | 0.47 | 641221 |
| 1710220500 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.455 | 746831 |
| 1710134100 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.455 | 1235043 |
| 1709874900 | 0.49 | -0.025 | -4.85 | 0.515 | 0.535 | 0.49 | 1172988 |
| 1709788500 | 0.515 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 569786 |
| 1709702100 | 0.515 | -0.025 | -4.63 | 0.525 | 0.525 | 0.5 | 838997 |
| 1709615700 | 0.54 | 0.01 | 1.89 | 0.545 | 0.545 | 0.52 | 324168 |
| 1709529300 | 0.53 | 0.02 | 3.92 | 0.52 | 0.56 | 0.51 | 669567 |
| 1709270100 | 0.51 | -0.05 | -8.93 | 0.52 | 0.52 | 0.475 | 1894899 |
| 1709183700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1709097300 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1709010900 | 0.56 | -0.025 | -4.27 | 0.585 | 0.5925 | 0.555 | 653582 |
| 1708924500 | 0.585 | 0 | 0.00 | 0.59 | 0.61 | 0.58 | 311531 |
| 1708665300 | 0.585 | -0.045 | -7.14 | 0.63 | 0.635 | 0.5699999 | 601940 |
| 1708578900 | 0.63 | 0 | 0.00 | 0.62 | 0.655 | 0.62 | 444752 |
| 1708492500 | 0.63 | -0.04 | -5.97 | 0.675 | 0.675 | 0.62 | 585211 |
| 1708406100 | 0.67 | -0.035 | -4.96 | 0.7 | 0.7 | 0.66 | 504207 |
| 1708319700 | 0.705 | 0.045 | 6.82 | 0.68 | 0.71 | 0.66 | 625723 |
| 1708060500 | 0.66 | -0.035 | -5.04 | 0.6949999 | 0.705 | 0.655 | 731262 |
| 1707974100 | 0.6949999 | 0.0249999 | 3.73 | 0.685 | 0.6949999 | 0.645 | 776988 |
| 1707887700 | 0.67 | 0.06 | 9.84 | 0.6 | 0.68 | 0.6 | 564826 |
| 1707801300 | 0.61 | 0.0450001 | 7.96 | 0.575 | 0.61 | 0.575 | 447311 |
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
