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 | 0.01 | 1.38888888889 | 0.72 | 0.75 | 0.7 | 42157 | 0.7214436 | DE |
| 4 | 0.02 | 2.81690140845 | 0.71 | 0.75 | 0.6 | 52212 | 0.68320371 | DE |
| 12 | 0.085 | 13.1782945736 | 0.645 | 0.85 | 0.6 | 132168 | 0.71194912 | DE |
| 26 | 0.435 | 147.457627119 | 0.295 | 0.85 | 0.285 | 162032 | 0.54300097 | DE |
| 52 | 0.475 | 186.274509804 | 0.255 | 0.85 | 0.255 | 111359 | 0.49570069 | DE |
| 156 | 0.715 | 4766.66666667 | 0.015 | 0.85 | 0.01 | 2534477 | 0.02202719 | DE |
| 260 | 0.671 | 1137.28813559 | 0.059 | 0.85 | 0.01 | 4034123 | 0.02580393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 0.745 | -0.005 | -0.67 | 0.745 | 0.745 | 0.745 | 5000 |
| 1726812900 | 0.75 | 0.05 | 7.14 | 0.735 | 0.75 | 0.7 | 51759 |
| 1726726500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726640100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 11685 |
| 1726553700 | 0.7 | -0.035 | -4.76 | 0.735 | 0.735 | 0.7 | 75811 |
| 1726467300 | 0.735 | 0.025 | 3.52 | 0.72 | 0.735 | 0.71 | 29372 |
| 1726208100 | 0.71 | 0.05 | 7.58 | 0.66 | 0.71 | 0.66 | 180664 |
| 1726121700 | 0.66 | 0.01 | 1.54 | 0.65 | 0.68 | 0.65 | 47792 |
| 1726035300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725948900 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725862500 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 3300 |
| 1725603300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1725516900 | 0.68 | 0.05 | 7.94 | 0.65 | 0.68 | 0.65 | 44411 |
| 1725430500 | 0.63 | -0.025 | -3.82 | 0.63 | 0.63 | 0.63 | 6532 |
| 1725344100 | 0.655 | 0.005 | 0.77 | 0.68 | 0.68 | 0.655 | 7113 |
| 1725257700 | 0.65 | -0.035 | -5.11 | 0.665 | 0.665 | 0.63 | 87417 |
| 1724998500 | 0.685 | 0.02 | 3.01 | 0.67 | 0.6899999 | 0.665 | 76906 |
| 1724912100 | 0.665 | 0.0425 | 6.83 | 0.62 | 0.665 | 0.62 | 103005 |
| 1724825700 | 0.6225 | -0.0575 | -8.46 | 0.66 | 0.66 | 0.6 | 78702 |
| 1724739300 | 0.68 | -0.005 | -0.73 | 0.675 | 0.68 | 0.675 | 3800 |
| 1724652900 | 0.685 | -0.025 | -3.52 | 0.71 | 0.71 | 0.685 | 27119 |
| 1724393700 | 0.71 | -0.03 | -4.05 | 0.7 | 0.715 | 0.66 | 77323 |
| 1724307300 | 0.74 | 0.03 | 4.23 | 0.725 | 0.74 | 0.725 | 6000 |
| 1724220900 | 0.71 | -0.035 | -4.70 | 0.735 | 0.735 | 0.6875 | 126913 |
| 1724134500 | 0.745 | -0.015 | -1.97 | 0.76 | 0.76 | 0.73 | 17928 |
| 1724048100 | 0.76 | -0.02 | -2.56 | 0.78 | 0.785 | 0.735 | 10629 |
| 1723788900 | 0.78 | 0.015 | 1.96 | 0.75 | 0.78 | 0.75 | 8349 |
| 1723702500 | 0.765 | 0.025 | 3.38 | 0.72 | 0.765 | 0.72 | 82763 |
| 1723616100 | 0.74 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 157872 |
| 1723529700 | 0.74 | -0.0525 | -6.62 | 0.72 | 0.78 | 0.72 | 38541 |
| 1723443300 | 0.7925 | 0.0275 | 3.59 | 0.79 | 0.795 | 0.79 | 19701 |
| 1723184100 | 0.765 | 0.02 | 2.68 | 0.72 | 0.765 | 0.72 | 25068 |
| 1723097700 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1723011300 | 0.745 | 0.015 | 2.05 | 0.6899999 | 0.745 | 0.685 | 74855 |
| 1722924900 | 0.73 | -0.005 | -0.68 | 0.71 | 0.73 | 0.685 | 76257 |
| 1722838500 | 0.735 | -0.015 | -2.00 | 0.76 | 0.76 | 0.73 | 146917 |
| 1722579300 | 0.75 | -0.04 | -5.06 | 0.8 | 0.8 | 0.74 | 84369 |
| 1722492900 | 0.79 | 0.035 | 4.64 | 0.735 | 0.79 | 0.735 | 92378 |
| 1722406500 | 0.755 | -0.03 | -3.82 | 0.745 | 0.755 | 0.73 | 96017 |
| 1722320100 | 0.785 | -0.015 | -1.88 | 0.8149999 | 0.8149999 | 0.75 | 318895 |
| 1722233700 | 0.8 | -0.025 | -3.03 | 0.84 | 0.84 | 0.8 | 201520 |
| 1721974500 | 0.825 | -0.005 | -0.60 | 0.835 | 0.84 | 0.825 | 97266 |
| 1721888100 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.85 | 0.81 | 231523 |
| 1721801700 | 0.81 | 0.045 | 5.88 | 0.77 | 0.825 | 0.765 | 664450 |
| 1721715300 | 0.765 | 0.005 | 0.66 | 0.76 | 0.765 | 0.75 | 86849 |
| 1721628900 | 0.76 | 0.005 | 0.66 | 0.75 | 0.76 | 0.75 | 37096 |
| 1721369700 | 0.755 | -0.02 | -2.58 | 0.775 | 0.775 | 0.755 | 20504 |
| 1721283300 | 0.775 | 0.015 | 1.97 | 0.77 | 0.775 | 0.75 | 18832 |
| 1721196900 | 0.76 | -0.01 | -1.30 | 0.775 | 0.775 | 0.735 | 124720 |
| 1721110500 | 0.77 | 0.01 | 1.32 | 0.78 | 0.78 | 0.75 | 27851 |
| 1721024100 | 0.76 | 0 | 0.00 | 0.76 | 0.78 | 0.735 | 222541 |
| 1720764900 | 0.76 | 0.06 | 8.57 | 0.74 | 0.76 | 0.73 | 186968 |
| 1720678500 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.74 | 0.7 | 398051 |
| 1720592100 | 0.6899999 | 0.0099999 | 1.47 | 0.665 | 0.705 | 0.665 | 673435 |
| 1720505700 | 0.68 | 0 | 0.00 | 0.68 | 0.6949999 | 0.66 | 160015 |
| 1720419300 | 0.68 | 0.055 | 8.80 | 0.625 | 0.6899999 | 0.615 | 264035 |
| 1720160100 | 0.625 | 0.025 | 4.17 | 0.6 | 0.625 | 0.6 | 510654 |
| 1720073700 | 0.6 | -0.005 | -0.83 | 0.605 | 0.61 | 0.6 | 346238 |
| 1719987300 | 0.605 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 266587 |
| 1719900900 | 0.605 | 0.005 | 0.83 | 0.615 | 0.615 | 0.605 | 207778 |
| 1719814500 | 0.6 | -0.06 | -9.09 | 0.645 | 0.65 | 0.6 | 226171 |
| 1719555300 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.595 | 183260 |
| 1719468900 | 0.6 | 0.02 | 3.45 | 0.585 | 0.6 | 0.5775 | 96182 |
| 1719382500 | 0.58 | 0.06 | 11.54 | 0.52 | 0.6 | 0.52 | 282419 |
| 1719296100 | 0.52 | 0.005 | 0.97 | 0.53 | 0.53 | 0.52 | 26415 |
| 1719209700 | 0.515 | 0.025 | 5.10 | 0.47 | 0.535 | 0.47 | 782581 |
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
