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 | 0.005 | 2.04081632653 | 0.245 | 0.27 | 0.215 | 8059585 | 0.22825934 | DE |
| 4 | -0.02 | -7.40740740741 | 0.27 | 0.285 | 0.215 | 3710756 | 0.2408517 | DE |
| 12 | -0.13 | -34.2105263158 | 0.38 | 0.3975 | 0.215 | 2331349 | 0.28134837 | DE |
| 26 | -0.165 | -39.7590361446 | 0.415 | 0.465 | 0.215 | 2039857 | 0.33429756 | DE |
| 52 | -0.225 | -47.3684210526 | 0.475 | 0.53 | 0.215 | 2120075 | 0.39083488 | DE |
| 156 | -0.26 | -50.9803921569 | 0.51 | 1.79 | 0.215 | 2911233 | 0.78446428 | DE |
| 260 | 0.018 | 7.75862068966 | 0.232 | 1.79 | 0.15 | 2502074 | 0.67696208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.23 | 4712478 |
| 1727072100 | 0.24 | 0.015 | 6.67 | 0.22 | 0.24 | 0.215 | 3729148 |
| 1726812900 | 0.225 | -0.01 | -4.26 | 0.23 | 0.235 | 0.225 | 30479773 |
| 1726726500 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 2769036 |
| 1726640100 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.23 | 1868224 |
| 1726553700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.235 | 1451742 |
| 1726467300 | 0.24 | -0.01 | -4.00 | 0.25 | 0.2525 | 0.24 | 1789528 |
| 1726208100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 1376887 |
| 1726121700 | 0.245 | -0.0075 | -2.97 | 0.25 | 0.26 | 0.245 | 4058610 |
| 1726035300 | 0.2525 | -0.0025 | -0.98 | 0.255 | 0.26 | 0.25 | 1705579 |
| 1725948900 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.25 | 838018 |
| 1725862500 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.2425 | 2342988 |
| 1725603300 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 1680080 |
| 1725516900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.25 | 3812181 |
| 1725430500 | 0.255 | -0.02 | -7.27 | 0.27 | 0.27 | 0.255 | 3607589 |
| 1725344100 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.2675 | 1431042 |
| 1725257700 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 2566114 |
| 1724998500 | 0.27 | -0.005 | -1.82 | 0.275 | 0.2849999 | 0.27 | 2979631 |
| 1724912100 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 1014937 |
| 1724825700 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 1252196 |
| 1724739300 | 0.28 | 0.0075 | 2.75 | 0.27 | 0.2849999 | 0.27 | 1456648 |
| 1724652900 | 0.2725 | -0.0025 | -0.91 | 0.28 | 0.28 | 0.27 | 3557135 |
| 1724393700 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.275 | 3291042 |
| 1724307300 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 796291 |
| 1724220900 | 0.295 | 0.0075 | 2.61 | 0.2849999 | 0.2975 | 0.2849999 | 1758160 |
| 1724134500 | 0.2875 | -0.0125 | -4.17 | 0.295 | 0.3 | 0.28 | 2759248 |
| 1724048100 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.29 | 1000223 |
| 1723788900 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.29 | 1125332 |
| 1723702500 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.305 | 0.2849999 | 2297739 |
| 1723616100 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 1640407 |
| 1723529700 | 0.305 | -0.0075 | -2.40 | 0.315 | 0.3175 | 0.305 | 1709328 |
| 1723443300 | 0.3125 | 0.0025 | 0.81 | 0.32 | 0.32 | 0.31 | 913979 |
| 1723184100 | 0.31 | 0 | 0.00 | 0.31 | 0.3225 | 0.31 | 1472380 |
| 1723097700 | 0.31 | -0.005 | -1.59 | 0.31 | 0.315 | 0.305 | 2150947 |
| 1723011300 | 0.315 | 0.015 | 5.00 | 0.305 | 0.315 | 0.302 | 1334139 |
| 1722924900 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 1420551 |
| 1722838500 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 2918644 |
| 1722579300 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 4317505 |
| 1722492900 | 0.315 | -0.0075 | -2.33 | 0.325 | 0.325 | 0.31 | 1429319 |
| 1722406500 | 0.3225 | 0.0075 | 2.38 | 0.32 | 0.325 | 0.31 | 1490616 |
| 1722320100 | 0.315 | -0.0075 | -2.33 | 0.325 | 0.3275 | 0.315 | 2603475 |
| 1722233700 | 0.3225 | -0.0075 | -2.27 | 0.33 | 0.3375 | 0.32 | 1634548 |
| 1721974500 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.33 | 508947 |
| 1721888100 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.32 | 2242286 |
| 1721801700 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.33 | 1834749 |
| 1721715300 | 0.34 | -0.01 | -2.86 | 0.355 | 0.36 | 0.34 | 1867546 |
| 1721628900 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 945627 |
| 1721369700 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 668891 |
| 1721283300 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.355 | 2043629 |
| 1721196900 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.37 | 906250 |
| 1721110500 | 0.37 | -0.0125 | -3.27 | 0.38 | 0.38 | 0.365 | 1003116 |
| 1721024100 | 0.3825 | 0.0075 | 2.00 | 0.38 | 0.385 | 0.375 | 937147 |
| 1720764900 | 0.375 | 0.0075 | 2.04 | 0.37 | 0.38 | 0.3675 | 952730 |
| 1720678500 | 0.3675 | 0.0075 | 2.08 | 0.36 | 0.37 | 0.36 | 1666126 |
| 1720592100 | 0.36 | -0.0075 | -2.04 | 0.365 | 0.365 | 0.355 | 1727593 |
| 1720505700 | 0.3675 | -0.0045 | -1.21 | 0.37 | 0.38 | 0.365 | 1000039 |
| 1720419300 | 0.372 | -0.0155 | -4.00 | 0.385 | 0.385 | 0.3675 | 1041460 |
| 1720160100 | 0.3875 | -0.0075 | -1.90 | 0.395 | 0.3975 | 0.3825 | 1405873 |
| 1720073700 | 0.395 | 0.015 | 3.95 | 0.385 | 0.395 | 0.385 | 1422488 |
| 1719987300 | 0.38 | -0.01 | -2.56 | 0.385 | 0.39 | 0.38 | 1533723 |
| 1719900900 | 0.39 | 0.015 | 4.00 | 0.38 | 0.39 | 0.375 | 1715965 |
| 1719814500 | 0.375 | 0.0175 | 4.90 | 0.36 | 0.38 | 0.36 | 1421412 |
| 1719555300 | 0.3575 | -0.0175 | -4.67 | 0.38 | 0.3825 | 0.355 | 3169342 |
| 1719468900 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.36 | 2466915 |
| 1719382500 | 0.37 | 0.01 | 2.78 | 0.365 | 0.375 | 0.36 | 2616641 |
| 1719296100 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.3625 | 0.3449999 | 1892436 |
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
