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 | 0.003 | 4.22535211268 | 0.071 | 0.071 | 0.066 | 355307 | 0.06901983 | DE |
| 4 | -0.01 | -11.9047619048 | 0.084 | 0.085 | 0.066 | 459397 | 0.0753455 | DE |
| 12 | -0.009 | -10.843373494 | 0.083 | 0.095 | 0.066 | 491806 | 0.0807645 | DE |
| 26 | -0.025 | -25.2525252525 | 0.099 | 0.18 | 0.066 | 827058 | 0.1025658 | DE |
| 52 | 0.003 | 4.22535211268 | 0.071 | 0.18 | 0.055 | 714122 | 0.10170432 | DE |
| 156 | -0.0685 | -48.0701754386 | 0.1425 | 0.18 | 0.055 | 323141 | 0.10110016 | DE |
| 260 | 0.024 | 48 | 0.05 | 0.37 | 0.045 | 280917 | 0.13303784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742188500 | 0.0709999 | 0.0009999 | 1.43 | 0.0709999 | 0.0709999 | 0.0709999 | 19449 |
| 1741929300 | 0.07 | 0 | 0.00 | 0.069 | 0.07 | 0.069 | 99198 |
| 1741842900 | 0.07 | 0.002 | 2.94 | 0.069 | 0.07 | 0.068 | 302390 |
| 1741756500 | 0.068 | -0.001 | -1.45 | 0.069 | 0.069 | 0.066 | 405265 |
| 1741670100 | 0.069 | -0.003 | -4.17 | 0.0709999 | 0.0709999 | 0.067 | 950232 |
| 1741583700 | 0.072 | -0.001 | -1.37 | 0.072 | 0.072 | 0.0709999 | 855622 |
| 1741324500 | 0.073 | -0.001 | -1.35 | 0.074 | 0.074 | 0.073 | 236060 |
| 1741238100 | 0.074 | -0.001 | -1.33 | 0.075 | 0.075 | 0.074 | 408369 |
| 1741151700 | 0.075 | -0.002 | -2.60 | 0.077 | 0.077 | 0.075 | 740368 |
| 1741065300 | 0.077 | -0.002 | -2.53 | 0.078 | 0.078 | 0.077 | 1270815 |
| 1740978900 | 0.079 | 0.001 | 1.28 | 0.078 | 0.081 | 0.078 | 290354 |
| 1740719700 | 0.078 | -0.001 | -1.27 | 0.079 | 0.079 | 0.076 | 722100 |
| 1740633300 | 0.079 | -0.001 | -1.25 | 0.082 | 0.082 | 0.077 | 829583 |
| 1740546900 | 0.08 | 0.002 | 2.56 | 0.078 | 0.083 | 0.078 | 258202 |
| 1740460500 | 0.078 | -0.0065 | -7.69 | 0.084 | 0.085 | 0.078 | 1437104 |
| 1740374100 | 0.0845 | 0.0025 | 3.05 | 0.083 | 0.0845 | 0.083 | 40388 |
| 1740114900 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 48256 |
| 1740028500 | 0.082 | -0.002 | -2.38 | 0.082 | 0.082 | 0.082 | 10000 |
| 1739942100 | 0.084 | 0.003 | 3.70 | 0.084 | 0.084 | 0.084 | 26389 |
| 1739855700 | 0.081 | -0.004 | -4.71 | 0.084 | 0.084 | 0.081 | 237800 |
| 1739769300 | 0.085 | 0.004 | 4.94 | 0.082 | 0.0859999 | 0.08 | 359284 |
| 1739510100 | 0.081 | 0.002 | 2.53 | 0.082 | 0.0859999 | 0.081 | 1153862 |
| 1739423700 | 0.079 | -0.005 | -5.95 | 0.084 | 0.0845 | 0.077 | 1833412 |
| 1739337300 | 0.084 | 0.002 | 2.44 | 0.082 | 0.084 | 0.082 | 30044 |
| 1739250900 | 0.082 | -0.001 | -1.20 | 0.082 | 0.084 | 0.081 | 1582747 |
| 1739164500 | 0.083 | -0.002 | -2.35 | 0.085 | 0.085 | 0.083 | 1242603 |
| 1738905300 | 0.085 | 0 | 0.00 | 0.085 | 0.088 | 0.085 | 2056683 |
| 1738818900 | 0.085 | 0.001 | 1.19 | 0.083 | 0.085 | 0.083 | 236521 |
| 1738732500 | 0.084 | -0.003 | -3.45 | 0.085 | 0.085 | 0.084 | 128202 |
| 1738646100 | 0.0869999 | 0.0019999 | 2.35 | 0.089 | 0.089 | 0.0869999 | 22858 |
| 1738559700 | 0.085 | -0.002 | -2.30 | 0.084 | 0.089 | 0.084 | 128119 |
| 1738300500 | 0.0869999 | 0.0059999 | 7.41 | 0.0869999 | 0.09 | 0.085 | 378728 |
| 1738214100 | 0.081 | -0.002 | -2.41 | 0.083 | 0.084 | 0.081 | 735103 |
| 1738127700 | 0.083 | -0.001 | -1.19 | 0.083 | 0.083 | 0.083 | 29478 |
| 1738041300 | 0.084 | 0.001 | 1.20 | 0.082 | 0.084 | 0.082 | 296597 |
| 1737695700 | 0.083 | 0.002 | 2.47 | 0.081 | 0.083 | 0.081 | 30913 |
| 1737609300 | 0.081 | -0.002 | -2.41 | 0.085 | 0.085 | 0.081 | 989280 |
| 1737522900 | 0.083 | 0 | 0.00 | 0.084 | 0.084 | 0.082 | 130577 |
| 1737436500 | 0.083 | 0.001 | 1.22 | 0.083 | 0.083 | 0.082 | 114347 |
| 1737350100 | 0.082 | -0.002 | -2.38 | 0.09 | 0.09 | 0.082 | 1309118 |
| 1737090900 | 0.084 | -0.001 | -1.18 | 0.085 | 0.0869999 | 0.084 | 72129 |
| 1737004500 | 0.085 | 0.002 | 2.41 | 0.085 | 0.0859999 | 0.085 | 334972 |
| 1736918100 | 0.083 | -0.002 | -2.35 | 0.0859999 | 0.0859999 | 0.082 | 272788 |
| 1736831700 | 0.085 | 0.001 | 1.19 | 0.084 | 0.085 | 0.083 | 643316 |
| 1736745300 | 0.084 | -0.004 | -4.55 | 0.0859999 | 0.0859999 | 0.083 | 43338 |
| 1736486100 | 0.088 | 0 | 0.00 | 0.0869999 | 0.088 | 0.085 | 72187 |
| 1736399700 | 0.088 | 0.004 | 4.76 | 0.0869999 | 0.09 | 0.0859999 | 274480 |
| 1736313300 | 0.084 | 0 | 0.00 | 0.084 | 0.0869999 | 0.083 | 652579 |
| 1736226900 | 0.084 | -0.001 | -1.18 | 0.084 | 0.0869999 | 0.084 | 260682 |
| 1736140500 | 0.085 | -0.008 | -8.60 | 0.094 | 0.094 | 0.085 | 1545309 |
| 1735881300 | 0.093 | 0.0015 | 1.64 | 0.092 | 0.095 | 0.09 | 582240 |
| 1735794900 | 0.0915 | 0.0025 | 2.81 | 0.089 | 0.0935 | 0.0859999 | 285768 |
| 1735617660 | 0.089 | 0.006 | 7.23 | 0.085 | 0.093 | 0.085 | 71253 |
| 1735535700 | 0.083 | -0.001 | -1.19 | 0.0859999 | 0.0859999 | 0.083 | 178594 |
| 1735276500 | 0.084 | -0.002 | -2.33 | 0.0859999 | 0.0859999 | 0.083 | 96485 |
| 1735014060 | 0.0859999 | 0.0019999 | 2.38 | 0.083 | 0.0869999 | 0.083 | 178594 |
| 1734930900 | 0.084 | 0.001 | 1.20 | 0.082 | 0.085 | 0.082 | 17776 |
| 1734671700 | 0.083 | 0 | 0.00 | 0.084 | 0.0859999 | 0.082 | 1060105 |
| 1734585300 | 0.083 | -0.001 | -1.19 | 0.083 | 0.083 | 0.083 | 281549 |
| 1734498900 | 0.084 | 0.001 | 1.20 | 0.084 | 0.085 | 0.083 | 48038 |
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
