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 | 0.1009 | 15.5517879162 | 0.6488 | 0.898 | 0.6488 | 37714 | 0.78719901 | DE |
| 4 | 0.0796 | 11.8788240561 | 0.6701 | 0.898 | 0.5772 | 16863 | 0.7395486 | DE |
| 12 | -0.4399 | -36.9788164089 | 1.1896 | 1.1896 | 0.5772 | 14362 | 0.81639587 | DE |
| 26 | 0.3797 | 102.621621622 | 0.37 | 1.28 | 0.3 | 33513 | 0.64056337 | DE |
| 52 | 0.4697 | 167.75 | 0.28 | 1.28 | 0.15 | 26019 | 0.53356424 | DE |
| 156 | 0.6497 | 649.7 | 0.1 | 1.28 | 0.0535 | 29444 | 0.40268488 | DE |
| 260 | 0.6497 | 649.7 | 0.1 | 1.28 | 0.0535 | 29444 | 0.40268488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 0.72 | -0.0149 | -2.03 | 0.72 | 0.73 | 0.72 | 54809 |
| 1717689300 | 0.7349 | -0.0151 | -2.01 | 0.799 | 0.799 | 0.7 | 41400 |
| 1717602900 | 0.75 | -0.13 | -14.77 | 0.714 | 0.8799 | 0.714 | 59150 |
| 1717516500 | 0.88 | -0.018 | -2.00 | 0.8938 | 0.8938 | 0.85 | 6100 |
| 1717430100 | 0.898 | 0.1641 | 22.36 | 0.734 | 0.898 | 0.709 | 49760 |
| 1717170900 | 0.7339 | 0.1338 | 22.30 | 0.6488 | 0.7428 | 0.6488 | 32159 |
| 1717084500 | 0.6001 | -0.0799 | -11.75 | 0.6035 | 0.6035 | 0.6001 | 3879 |
| 1716998100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1716911700 | 0.68 | 0.03 | 4.62 | 0.6299 | 0.68 | 0.6299 | 9527 |
| 1716825300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1716566100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1716479700 | 0.65 | 0 | 0.00 | 0.5790999 | 0.65 | 0.5790999 | 5170 |
| 1716393300 | 0.65 | 0.0067 | 1.04 | 0.65 | 0.65 | 0.65 | 1300 |
| 1716306900 | 0.6433 | 0.0642001 | 11.09 | 0.58 | 0.6493 | 0.58 | 1525 |
| 1716220500 | 0.5790999 | -0.0806 | -12.22 | 0.627 | 0.6595 | 0.5772 | 9025 |
| 1715961300 | 0.6596999 | 0.0396999 | 6.40 | 0.661 | 0.661 | 0.6596 | 2300 |
| 1715874900 | 0.62 | -0.041 | -6.20 | 0.63 | 0.63 | 0.62 | 9950 |
| 1715788500 | 0.661 | 0 | 0.00 | 0.661 | 0.661 | 0.661 | 0 |
| 1715702100 | 0.661 | 0.041 | 6.61 | 0.6493 | 0.661 | 0.6493 | 1510 |
| 1715615700 | 0.62 | -0.0675 | -9.82 | 0.6874 | 0.6967 | 0.62 | 33815 |
| 1715356500 | 0.6875 | 0.0173 | 2.58 | 0.6701 | 0.6875 | 0.6701 | 3240 |
| 1715270100 | 0.6702 | -0.0103 | -1.51 | 0.6996 | 0.6996 | 0.67 | 22578 |
| 1715183700 | 0.6805 | -0.0097 | -1.41 | 0.68 | 0.7349 | 0.68 | 24821 |
| 1715097300 | 0.6902 | -0.0246 | -3.44 | 0.68 | 0.7139 | 0.68 | 18113 |
| 1715010900 | 0.7148 | 0.0157 | 2.25 | 0.6991 | 0.7199 | 0.65 | 37166 |
| 1714751700 | 0.6991 | -0.0009 | -0.13 | 0.6603 | 0.7039 | 0.6603 | 3300 |
| 1714665300 | 0.7 | -0.0299 | -4.10 | 0.6412 | 0.75 | 0.6412 | 23681 |
| 1714492500 | 0.7299 | -0.0451 | -5.82 | 0.787 | 0.7977 | 0.6949999 | 28790 |
| 1714406100 | 0.775 | 0.035 | 4.73 | 0.7497 | 0.775 | 0.7497 | 500 |
| 1714146900 | 0.74 | -0.0199 | -2.62 | 0.73 | 0.74 | 0.73 | 1000 |
| 1714060500 | 0.7599 | -0.0001 | -0.01 | 0.7301 | 0.79 | 0.71 | 25300 |
| 1713974100 | 0.76 | -0.02 | -2.56 | 0.75 | 0.7799 | 0.75 | 3085 |
| 1713887700 | 0.78 | 0 | 0.00 | 0.788 | 0.7899 | 0.7551 | 3020 |
| 1713801300 | 0.78 | -0.01 | -1.27 | 0.7998 | 0.8189999 | 0.7504 | 23952 |
| 1713542100 | 0.79 | -0.059 | -6.95 | 0.8013 | 0.839 | 0.7501 | 23519 |
| 1713455700 | 0.849 | -0.0508 | -5.65 | 0.89 | 0.89 | 0.81 | 10470 |
| 1713369300 | 0.8998 | -0.0002 | -0.02 | 0.9 | 0.9 | 0.8213 | 1550 |
| 1713282900 | 0.9 | -0.0356 | -3.81 | 0.9 | 0.9 | 0.87 | 12799 |
| 1713196500 | 0.9356 | -0.0992 | -9.59 | 0.93 | 1.0342 | 0.93 | 2393 |
| 1712937300 | 1.0348 | 0.05 | 4.74 | 0.94 | 1.0358 | 0.94 | 4643 |
| 1712850900 | 0.988 | 0.075 | 8.21 | 0.953 | 1.05 | 0.93 | 10250 |
| 1712764500 | 0.913 | -0.087 | -8.70 | 1 | 1.0812 | 0.91 | 30770 |
| 1712678100 | 1 | -0.0186 | -1.83 | 1.0613999 | 1.0613999 | 0.9602 | 14400 |
| 1712591700 | 1.0186 | -0.01 | -1.09 | 0.963 | 1.0186 | 0.963 | 2349 |
| 1712332500 | 1.0298 | 0.03 | 2.98 | 1.0492 | 1.0492 | 1 | 5300 |
| 1712246100 | 1 | -0.05 | -4.76 | 0.96 | 1.0492 | 0.96 | 800 |
| 1712159700 | 1.05 | 0.02 | 1.96 | 1.065 | 1.065 | 1.05 | 1100 |
| 1712073300 | 1.0298 | 0.02 | 1.96 | 0.9605 | 1.0798 | 0.9605 | 9900 |
| 1711644900 | 1.01 | -0.03 | -2.87 | 1.065 | 1.095 | 1 | 8480 |
| 1711558500 | 1.0398 | -0.07 | -6.24 | 1.01 | 1.1094 | 1.002 | 4500 |
| 1711472100 | 1.109 | 0.02 | 1.74 | 1.092 | 1.12 | 1 | 10094 |
| 1711385700 | 1.09 | 0.09 | 9.00 | 0.9812 | 1.099 | 0.933 | 51736 |
| 1711126500 | 1 | 0 | 0.00 | 0.9506 | 1 | 0.875 | 32355 |
| 1711040100 | 1 | -0.07 | -6.54 | 0.922 | 1.07 | 0.922 | 4929 |
| 1710953700 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1710867300 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1710780900 | 1.07 | -0.09 | -8.08 | 1.02 | 1.1299999 | 1.02 | 2838 |
| 1710521700 | 1.164 | 0.1 | 9.79 | 1.1896 | 1.1896 | 0.991 | 2150 |
| 1710435300 | 1.0602 | -0.03 | -2.73 | 1.023 | 1.0904 | 1.0152 | 5992 |
| 1710348900 | 1.09 | -0.06 | -4.89 | 1.17 | 1.17 | 1.06 | 21950 |
| 1710262500 | 1.146 | 0.1 | 9.37 | 1.0478 | 1.148 | 1.045 | 20319 |
| 1710176100 | 1.0478 | -0.03 | -2.98 | 0.9381 | 1.0478 | 0.9381 | 5830 |
| 1709916900 | 1.08 | -0.03 | -2.70 | 1.1398 | 1.1399999 | 0.95 | 40873 |
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
