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 | 0.055 | 9.48275862069 | 0.58 | 0.645 | 0.56 | 4601432 | 0.5870718 | DE |
| 4 | 0.115 | 22.1153846154 | 0.52 | 0.645 | 0.5075 | 6528014 | 0.56615463 | DE |
| 12 | 0.29 | 84.0579710145 | 0.345 | 0.645 | 0.305 | 4774509 | 0.49602563 | DE |
| 26 | 0.38 | 149.019607843 | 0.255 | 0.645 | 0.24 | 3272664 | 0.44275257 | DE |
| 52 | 0.525 | 477.272727273 | 0.11 | 0.645 | 0.095 | 2627920 | 0.34760046 | DE |
| 156 | 0.53 | 504.761904762 | 0.105 | 0.645 | 0.023 | 2228227 | 0.1848332 | DE |
| 260 | 0.445 | 234.210526316 | 0.19 | 0.645 | 0.023 | 1822041 | 0.19706868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726726500 | 0.635 | 0.035 | 5.83 | 0.595 | 0.635 | 0.59 | 5118401 |
| 1726640100 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.6 | 0.5699999 | 3780559 |
| 1726553700 | 0.5699999 | -0.0225 | -3.80 | 0.59 | 0.595 | 0.5699999 | 2955827 |
| 1726467300 | 0.5925 | 0.0025 | 0.42 | 0.6 | 0.615 | 0.585 | 6899003 |
| 1726208100 | 0.59 | 0.0225 | 3.96 | 0.59 | 0.595 | 0.575 | 6558165 |
| 1726121700 | 0.5675 | -0.0025 | -0.44 | 0.58 | 0.58 | 0.56 | 2813604 |
| 1726035300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725948900 | 0.5699999 | -0.01 | -1.72 | 0.585 | 0.59 | 0.5699999 | 6352970 |
| 1725862500 | 0.58 | 0.0100001 | 1.75 | 0.5649999 | 0.5875 | 0.557 | 8812045 |
| 1725603300 | 0.5699999 | 0.0349999 | 6.54 | 0.54 | 0.5725 | 0.535 | 6552463 |
| 1725516900 | 0.535 | -0.03 | -5.31 | 0.575 | 0.595 | 0.5225 | 9910423 |
| 1725430500 | 0.5649999 | -0.0175 | -3.00 | 0.5649999 | 0.575 | 0.545 | 8841882 |
| 1725344100 | 0.5825 | 0.0225 | 4.02 | 0.5699999 | 0.595 | 0.56 | 8097570 |
| 1725257700 | 0.56 | -0.02 | -3.45 | 0.58 | 0.585 | 0.55 | 5683959 |
| 1724998500 | 0.58 | 0.005 | 0.87 | 0.58 | 0.585 | 0.5649999 | 12915856 |
| 1724912100 | 0.575 | 0.0100001 | 1.77 | 0.56 | 0.575 | 0.55 | 12169727 |
| 1724825700 | 0.5649999 | 0.0149999 | 2.73 | 0.555 | 0.5725 | 0.555 | 4778248 |
| 1724739300 | 0.55 | 0.01 | 1.85 | 0.55 | 0.56 | 0.535 | 4028925 |
| 1724652900 | 0.54 | 0.02 | 3.85 | 0.54 | 0.55 | 0.5275 | 6576357 |
| 1724393700 | 0.52 | -0.01 | -1.89 | 0.515 | 0.525 | 0.5074999 | 4971091 |
| 1724307300 | 0.53 | 0.015 | 2.91 | 0.52 | 0.5325 | 0.52 | 6577640 |
| 1724220900 | 0.515 | 0.005 | 0.98 | 0.51 | 0.5225 | 0.505 | 11760102 |
| 1724134500 | 0.51 | 0.0275 | 5.70 | 0.49 | 0.51 | 0.485 | 9046050 |
| 1724048100 | 0.4825 | -0.0025 | -0.52 | 0.49 | 0.5074999 | 0.475 | 9803588 |
| 1723788900 | 0.485 | 0.0025 | 0.52 | 0.485 | 0.4925 | 0.475 | 12162484 |
| 1723702500 | 0.4825 | 0.0375 | 8.43 | 0.45 | 0.495 | 0.45 | 10571797 |
| 1723616100 | 0.445 | 0.005 | 1.14 | 0.445 | 0.455 | 0.44 | 3600641 |
| 1723529700 | 0.44 | 0.0175 | 4.14 | 0.425 | 0.4425 | 0.425 | 3825601 |
| 1723443300 | 0.4225 | 0.0225 | 5.62 | 0.405 | 0.4225 | 0.405 | 1543225 |
| 1723184100 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.395 | 1417865 |
| 1723097700 | 0.39 | -0.02 | -4.88 | 0.405 | 0.4099999 | 0.385 | 3516913 |
| 1723011300 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.415 | 0.39 | 2612372 |
| 1722924900 | 0.4 | 0.01 | 2.56 | 0.395 | 0.415 | 0.395 | 2474628 |
| 1722838500 | 0.39 | -0.035 | -8.24 | 0.415 | 0.415 | 0.39 | 1709542 |
| 1722579300 | 0.425 | -0.0075 | -1.73 | 0.43 | 0.43 | 0.4099999 | 2716354 |
| 1722492900 | 0.4325 | -0.005 | -1.14 | 0.45 | 0.455 | 0.425 | 1578142 |
| 1722406500 | 0.4375 | 0.0125 | 2.94 | 0.43 | 0.44 | 0.425 | 969179 |
| 1722320100 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 1753414 |
| 1722233700 | 0.43 | 0 | 0.00 | 0.435 | 0.445 | 0.43 | 1852653 |
| 1721974500 | 0.43 | 0 | 0.00 | 0.425 | 0.435 | 0.415 | 1306798 |
| 1721888100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.4099999 | 1154134 |
| 1721801700 | 0.435 | 0.0275001 | 6.75 | 0.4099999 | 0.435 | 0.405 | 6646968 |
| 1721715300 | 0.4074999 | -0.0275 | -6.32 | 0.415 | 0.415 | 0.4 | 4878652 |
| 1721628900 | 0.435 | 0.0025 | 0.58 | 0.425 | 0.44 | 0.425 | 967688 |
| 1721369700 | 0.4325 | -0.0225 | -4.95 | 0.44 | 0.44 | 0.42 | 966379 |
| 1721283300 | 0.455 | 0.005 | 1.11 | 0.44 | 0.46 | 0.4325 | 2327354 |
| 1721196900 | 0.45 | 0 | 0.00 | 0.46 | 0.47 | 0.4425 | 4535270 |
| 1721110500 | 0.45 | 0.02 | 4.65 | 0.43 | 0.4525 | 0.415 | 5064067 |
| 1721024100 | 0.43 | 0.0075 | 1.78 | 0.435 | 0.435 | 0.415 | 6552724 |
| 1720764900 | 0.4225 | 0.035 | 9.03 | 0.405 | 0.4375 | 0.405 | 11165786 |
| 1720678500 | 0.3875 | 0.035 | 9.93 | 0.38 | 0.415 | 0.37 | 10860639 |
| 1720592100 | 0.3525 | 0.0125 | 3.68 | 0.3449999 | 0.36 | 0.34 | 1780223 |
| 1720505700 | 0.34 | -0.0025 | -0.73 | 0.34 | 0.3449999 | 0.34 | 488497 |
| 1720419300 | 0.3425 | 0.0075 | 2.24 | 0.34 | 0.355 | 0.34 | 1120868 |
| 1720160100 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 279015 |
| 1720073700 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 517795 |
| 1719987300 | 0.325 | -0.01 | -2.99 | 0.33 | 0.335 | 0.32 | 1464313 |
| 1719900900 | 0.335 | 0.0275 | 8.94 | 0.305 | 0.34 | 0.305 | 1992526 |
| 1719814500 | 0.3075 | -0.0325 | -9.56 | 0.325 | 0.33 | 0.305 | 4660706 |
| 1719555300 | 0.34 | 0 | 0.00 | 0.34 | 0.3425 | 0.325 | 1749476 |
| 1719468900 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.32 | 2515821 |
| 1719382500 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 1557471 |
| 1719296100 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.35 | 884489 |
| 1719209700 | 0.365 | -0.015 | -3.95 | 0.37 | 0.385 | 0.36 | 1109956 |
| 1718950500 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 2513020 |
| 1718864100 | 0.37 | 0.015 | 4.23 | 0.36 | 0.38 | 0.355 | 3355040 |
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
