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 | 0.07 | 8.97435897436 | 0.78 | 0.85 | 0.78 | 78521 | 0.8223365 | DE |
| 4 | 0.125 | 17.2413793103 | 0.725 | 0.85 | 0.71 | 83704 | 0.75485697 | DE |
| 12 | 0.115 | 15.6462585034 | 0.735 | 0.85 | 0.65 | 151194 | 0.71235419 | DE |
| 26 | 0.11 | 14.8648648649 | 0.74 | 0.945 | 0.65 | 93864 | 0.73011622 | DE |
| 52 | 0.02 | 2.40963855422 | 0.83 | 0.945 | 0.575 | 62800 | 0.71735052 | DE |
| 156 | -0.23 | -21.2962962963 | 1.08 | 1.595 | 0.575 | 56275 | 0.88005523 | DE |
| 260 | -2.78 | -76.5840220386 | 3.63 | 3.64 | 0.575 | 59472 | 1.16049325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 57375 |
| 1715235300 | 0.8199999 | 0.005 | 0.61 | 0.81 | 0.8199999 | 0.8 | 58768 |
| 1715148900 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1715062500 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1714976100 | 0.8149999 | 0.0349999 | 4.49 | 0.78 | 0.85 | 0.78 | 119421 |
| 1714716900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1714630500 | 0.78 | 0 | 0.00 | 0.745 | 0.78 | 0.745 | 45852 |
| 1714544100 | 0.78 | 0.03 | 4.00 | 0.75 | 0.78 | 0.745 | 63628 |
| 1714457700 | 0.75 | 0.01 | 1.35 | 0.745 | 0.75 | 0.74 | 58030 |
| 1714371300 | 0.74 | 0.01 | 1.37 | 0.735 | 0.75 | 0.735 | 256122 |
| 1714112100 | 0.73 | 0.005 | 0.69 | 0.72 | 0.73 | 0.72 | 12472 |
| 1713939300 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1713852900 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.71 | 148403 |
| 1713766500 | 0.725 | -0.005 | -0.68 | 0.735 | 0.735 | 0.725 | 7832 |
| 1713507300 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1713420900 | 0.73 | 0.005 | 0.69 | 0.73 | 0.73 | 0.73 | 107603 |
| 1713334500 | 0.725 | 0 | 0.00 | 0.73 | 0.73 | 0.715 | 198104 |
| 1713248100 | 0.725 | -0.005 | -0.68 | 0.73 | 0.73 | 0.725 | 9328 |
| 1713161700 | 0.73 | 0.005 | 0.69 | 0.725 | 0.73 | 0.725 | 28912 |
| 1712902500 | 0.725 | -0.015 | -2.03 | 0.75 | 0.75 | 0.725 | 39186 |
| 1712816100 | 0.74 | 0.015 | 2.07 | 0.725 | 0.74 | 0.725 | 29953 |
| 1712729700 | 0.725 | 0.0300001 | 4.32 | 0.71 | 0.745 | 0.71 | 78382 |
| 1712643300 | 0.6949999 | 0.0099999 | 1.46 | 0.665 | 0.725 | 0.65 | 4436904 |
| 1712556900 | 0.685 | 0 | 0.00 | 0.66 | 0.685 | 0.66 | 34 |
| 1712294100 | 0.685 | -0.035 | -4.86 | 0.67 | 0.705 | 0.655 | 39191 |
| 1712207700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1712121300 | 0.72 | 0.005 | 0.70 | 0.72 | 0.72 | 0.71 | 59990 |
| 1712034900 | 0.715 | 0 | 0.00 | 0.71 | 0.72 | 0.71 | 7562 |
| 1711602900 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1711516500 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1711430100 | 0.715 | 0.005 | 0.70 | 0.7175 | 0.7175 | 0.715 | 13683 |
| 1711343700 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1711084500 | 0.71 | 0 | 0.00 | 0.685 | 0.71 | 0.68 | 151849 |
| 1710998100 | 0.71 | 0 | 0.00 | 0.67 | 0.725 | 0.67 | 11176 |
| 1710911700 | 0.71 | 0 | 0.00 | 0.6899999 | 0.71 | 0.68 | 10673 |
| 1710825300 | 0.71 | -0.005 | -0.70 | 0.7 | 0.715 | 0.685 | 23589 |
| 1710738900 | 0.715 | -0.01 | -1.38 | 0.715 | 0.72 | 0.71 | 4116 |
| 1710479700 | 0.725 | 0.015 | 2.11 | 0.71 | 0.725 | 0.6975 | 152849 |
| 1710393300 | 0.71 | -0.015 | -2.07 | 0.705 | 0.72 | 0.6949999 | 63661 |
| 1710306900 | 0.725 | 0 | 0.00 | 0.72 | 0.73 | 0.715 | 48866 |
| 1710220500 | 0.725 | -0.015 | -2.03 | 0.74 | 0.74 | 0.725 | 94500 |
| 1710134100 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.735 | 46122 |
| 1709874900 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.7475 | 112118 |
| 1709788500 | 0.76 | -0.01 | -1.30 | 0.7675 | 0.77 | 0.75 | 174260 |
| 1709702100 | 0.77 | 0.01 | 1.32 | 0.765 | 0.77 | 0.755 | 49996 |
| 1709615700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 3784 |
| 1709529300 | 0.76 | 0.005 | 0.66 | 0.755 | 0.76 | 0.75 | 10043 |
| 1709270100 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 3294 |
| 1709183700 | 0.755 | 0 | 0.00 | 0.735 | 0.76 | 0.735 | 48351 |
| 1709097300 | 0.755 | 0.005 | 0.67 | 0.755 | 0.755 | 0.755 | 3080 |
| 1709010900 | 0.75 | -0.005 | -0.66 | 0.74 | 0.75 | 0.74 | 32596 |
| 1708924500 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 10000 |
| 1708665300 | 0.755 | 0.005 | 0.67 | 0.75 | 0.755 | 0.75 | 4406 |
| 1708578900 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 12380 |
| 1708492500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1708406100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 5000 |
| 1708319700 | 0.76 | 0.015 | 2.01 | 0.735 | 0.76 | 0.735 | 1529 |
| 1708060500 | 0.745 | -0.035 | -4.49 | 0.775 | 0.775 | 0.745 | 774 |
| 1707974100 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 3106 |
| 1707887700 | 0.79 | 0.01 | 1.28 | 0.785 | 0.79 | 0.78 | 16139 |
| 1707801300 | 0.78 | 0.035 | 4.70 | 0.775 | 0.78 | 0.775 | 2365 |
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
