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 | 2.5974025974 | 0.385 | 0.4 | 0.38 | 48534 | 0.38860454 | DE |
| 4 | -0.065 | -14.1304347826 | 0.46 | 0.48 | 0.37 | 88352 | 0.40445686 | DE |
| 12 | -0.02 | -4.81927710843 | 0.415 | 0.48 | 0.37 | 130050 | 0.41052902 | DE |
| 26 | -0.195 | -33.0508474576 | 0.59 | 0.59 | 0.37 | 142362 | 0.45400166 | DE |
| 52 | -0.06 | -13.1868131868 | 0.455 | 0.665 | 0.37 | 109524 | 0.46629764 | DE |
| 156 | -0.695 | -63.7614678899 | 1.09 | 1.1 | 0.37 | 106033 | 0.67590107 | DE |
| 260 | -1.845 | -82.3660714286 | 2.24 | 3.4 | 0.37 | 274276 | 1.56418602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.4 | 14601 |
| 1726553700 | 0.395 | 0.005 | 1.28 | 0.3925 | 0.4 | 0.3925 | 62920 |
| 1726467300 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 70763 |
| 1726208100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 56648 |
| 1726121700 | 0.385 | 0.0025 | 0.65 | 0.385 | 0.385 | 0.385 | 3806 |
| 1726035300 | 0.3825 | -0.0025 | -0.65 | 0.385 | 0.385 | 0.37 | 83680 |
| 1725948900 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.37 | 81225 |
| 1725862500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 66085 |
| 1725603300 | 0.4 | 0.005 | 1.27 | 0.3975 | 0.4 | 0.395 | 246799 |
| 1725516900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 3230 |
| 1725430500 | 0.395 | -0.005 | -1.25 | 0.3975 | 0.3975 | 0.395 | 22230 |
| 1725344100 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.395 | 17520 |
| 1725257700 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.4 | 42117 |
| 1724998500 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 103980 |
| 1724912100 | 0.4 | -0.0575 | -12.57 | 0.435 | 0.435 | 0.395 | 687378 |
| 1724825700 | 0.4575 | 0.0275 | 6.40 | 0.44 | 0.46 | 0.44 | 44430 |
| 1724739300 | 0.43 | -0.01 | -2.27 | 0.435 | 0.44 | 0.43 | 16098 |
| 1724652900 | 0.44 | -0.0225 | -4.86 | 0.46 | 0.46 | 0.44 | 5162 |
| 1724393700 | 0.4625 | 0.0225 | 5.11 | 0.445 | 0.48 | 0.445 | 691 |
| 1724307300 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.44 | 43067 |
| 1724220900 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 104534 |
| 1724134500 | 0.455 | -0.005 | -1.09 | 0.46 | 0.4625 | 0.455 | 66144 |
| 1724048100 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.435 | 128190 |
| 1723788900 | 0.445 | -0.01 | -2.20 | 0.445 | 0.445 | 0.445 | 9705 |
| 1723702500 | 0.455 | 0.01 | 2.25 | 0.445 | 0.455 | 0.445 | 27067 |
| 1723616100 | 0.445 | 0 | 0.00 | 0.44 | 0.455 | 0.435 | 86342 |
| 1723529700 | 0.445 | 0.01 | 2.30 | 0.45 | 0.455 | 0.43 | 95912 |
| 1723443300 | 0.435 | 0.015 | 3.57 | 0.445 | 0.455 | 0.42 | 23056 |
| 1723184100 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 22544 |
| 1723097700 | 0.42 | -0.02 | -4.55 | 0.435 | 0.435 | 0.415 | 1168605 |
| 1723011300 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 4005 |
| 1722924900 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 3000 |
| 1722838500 | 0.42 | -0.015 | -3.45 | 0.425 | 0.43 | 0.4 | 100766 |
| 1722579300 | 0.435 | -0.015 | -3.33 | 0.45 | 0.46 | 0.43 | 109484 |
| 1722492900 | 0.45 | 0.02 | 4.65 | 0.44 | 0.46 | 0.435 | 264970 |
| 1722406500 | 0.43 | 0.005 | 1.18 | 0.405 | 0.45 | 0.405 | 229838 |
| 1722320100 | 0.425 | 0.01 | 2.41 | 0.425 | 0.425 | 0.425 | 2200 |
| 1722233700 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.405 | 91011 |
| 1721974500 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.405 | 169861 |
| 1721888100 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 10717 |
| 1721801700 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.42 | 0.4099999 | 49915 |
| 1721715300 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.395 | 63731 |
| 1721628900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.39 | 283553 |
| 1721369700 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 55043 |
| 1721283300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 57878 |
| 1721196900 | 0.405 | -0.025 | -5.81 | 0.425 | 0.43 | 0.405 | 71272 |
| 1721110500 | 0.43 | 0 | 0.00 | 0.42 | 0.4375 | 0.42 | 16629 |
| 1721024100 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.445 | 0.405 | 73407 |
| 1720764900 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 10225 |
| 1720678500 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 25586 |
| 1720592100 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 201752 |
| 1720505700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.4099999 | 126224 |
| 1720419300 | 0.415 | 0.03 | 7.79 | 0.4099999 | 0.415 | 0.4 | 142880 |
| 1720160100 | 0.385 | -0.015 | -3.75 | 0.4099999 | 0.44 | 0.385 | 1467806 |
| 1720073700 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 37587 |
| 1719987300 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.405 | 40745 |
| 1719900900 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.395 | 67241 |
| 1719814500 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 158308 |
| 1719555300 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.405 | 226139 |
| 1719468900 | 0.42 | 0.015 | 3.70 | 0.405 | 0.42 | 0.405 | 127566 |
| 1719382500 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.405 | 77381 |
| 1719296100 | 0.42 | -0.005 | -1.18 | 0.415 | 0.42 | 0.415 | 62636 |
| 1719209700 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 73073 |
| 1718950500 | 0.435 | -0.005 | -1.14 | 0.43 | 0.44 | 0.425 | 171666 |
| 1718864100 | 0.44 | 0 | 0.00 | 0.43 | 0.445 | 0.43 | 107974 |
| 1718777700 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 115886 |
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
