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 | -0.075 | -10 | 0.75 | 0.825 | 0.675 | 14255608 | 0.80314705 | DE |
| 4 | 0 | 0 | 0.675 | 0.9 | 0.62 | 10201327 | 0.79311719 | DE |
| 12 | -0.2 | -22.8571428571 | 0.875 | 0.95 | 0.5 | 6923290 | 0.72236677 | DE |
| 26 | -0.525 | -43.75 | 1.2 | 1.375 | 0.5 | 7329515 | 0.88883102 | DE |
| 52 | -9.825 | -93.5714285714 | 10.5 | 30.5 | 0.5 | 6496650 | 1.12702947 | DE |
| 156 | -127.825 | -99.4747081712 | 128.5 | 153 | 0.5 | 2960922 | 1.23876597 | DE |
| 260 | -127.825 | -99.4747081712 | 128.5 | 153 | 0.5 | 2960922 | 1.23876597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716222600 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 4456538 |
| 1715963400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 872596 |
| 1715877000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 3380657 |
| 1715790600 | 0.75 | -0.075 | -9.09 | 0.825 | 0.825 | 0.75 | 6184391 |
| 1715704200 | 0.825 | 0.075 | 10.00 | 0.75 | 0.825 | 0.75 | 56383859 |
| 1715617800 | 0.75 | 0.02 | 2.74 | 0.775 | 0.8 | 0.75 | 4468542 |
| 1715358600 | 0.73 | 0.11 | 17.74 | 0.625 | 0.73 | 0.625 | 6070831 |
| 1715272200 | 0.62 | -0.005 | -0.80 | 0.625 | 0.625 | 0.62 | 707280 |
| 1715185800 | 0.625 | -0.075 | -10.71 | 0.7 | 0.7 | 0.625 | 6400122 |
| 1715099400 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 3134242 |
| 1714753800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2573613 |
| 1714667400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1672184 |
| 1714581000 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 2192419 |
| 1714494600 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.7 | 3972676 |
| 1714408200 | 0.75 | -0.15 | -16.67 | 0.825 | 0.825 | 0.75 | 5338187 |
| 1714149000 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.825 | 4790913 |
| 1714062600 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.8 | 30647365 |
| 1713976200 | 0.875 | 0.15 | 20.69 | 0.725 | 0.875 | 0.725 | 25349004 |
| 1713889800 | 0.725 | 0.05 | 7.41 | 0.675 | 0.725 | 0.625 | 25229789 |
| 1713803400 | 0.675 | 0.125 | 22.73 | 0.6 | 0.825 | 0.6 | 40627716 |
| 1713544200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.519 | 3333754 |
| 1713457800 | 0.55 | 0.025 | 4.76 | 0.575 | 0.575 | 0.55 | 5904302 |
| 1713371400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 225609 |
| 1713285000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 2033402 |
| 1713198600 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 3303489 |
| 1712939400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1327781 |
| 1712853000 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 1941719 |
| 1712766600 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 2256266 |
| 1712680200 | 0.6 | 0.014 | 2.39 | 0.6 | 0.6 | 0.6 | 1132785 |
| 1712593800 | 0.586 | -0.014 | -2.33 | 0.6 | 0.625 | 0.575 | 4225390 |
| 1712334600 | 0.6 | 0.1 | 20.00 | 0.5 | 0.6 | 0.5 | 6429858 |
| 1712248200 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 7075716 |
| 1712161800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1692258 |
| 1712075400 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 4116137 |
| 1711647000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 14793226 |
| 1711560600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 7018077 |
| 1711474200 | 0.6 | -0.025 | -4.00 | 0.625 | 0.65 | 0.6 | 3598334 |
| 1711387800 | 0.625 | 0.05 | 8.70 | 0.575 | 0.625 | 0.575 | 8048321 |
| 1711128600 | 0.575 | 0 | 0.00 | 0.575 | 0.625 | 0.575 | 6459316 |
| 1711042200 | 0.575 | -0.05 | -8.00 | 0.625 | 0.65 | 0.575 | 8552441 |
| 1710955800 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 395058 |
| 1710869400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 122033 |
| 1710783000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1540022 |
| 1710523800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 5208653 |
| 1710437400 | 0.675 | -0.075 | -10.00 | 0.75 | 0.75 | 0.675 | 5928798 |
| 1710351000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3856498 |
| 1710264600 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.725 | 2721037 |
| 1710178200 | 0.8 | 0.075 | 10.34 | 0.825 | 0.85 | 0.8 | 8743105 |
| 1709919000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 2500276 |
| 1709832600 | 0.725 | 0.05 | 7.41 | 0.675 | 0.725 | 0.675 | 2364885 |
| 1709746200 | 0.675 | -0.075 | -10.00 | 0.75 | 0.75 | 0.675 | 2406024 |
| 1709659800 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 2988285 |
| 1709573400 | 0.725 | 0 | 0.00 | 0.725 | 0.75 | 0.725 | 4247601 |
| 1709314200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 323021 |
| 1709227800 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 5525891 |
| 1709141400 | 0.775 | -0.105 | -11.93 | 0.85 | 0.85 | 0.75 | 5155981 |
| 1709055000 | 0.88 | 0.055 | 6.67 | 0.875 | 0.95 | 0.85 | 12679255 |
| 1708968600 | 0.825 | 0.15 | 22.22 | 0.675 | 0.825 | 0.675 | 25583976 |
| 1708709400 | 0.675 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 12677620 |
| 1708623000 | 0.675 | 0.05 | 8.00 | 0.775 | 0.8 | 0.65 | 51568544 |
| 1708536600 | 0.625 | 0.025 | 4.17 | 0.6 | 0.675 | 0.6 | 19695931 |
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
