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 | 0.1 | 16.9491525424 | 0.59 | 0.73 | 0.585 | 3026066 | 0.63722202 | DE |
| 4 | 0.175 | 33.9805825243 | 0.515 | 0.73 | 0.515 | 2360870 | 0.59242976 | DE |
| 12 | 0.335 | 94.3661971831 | 0.355 | 0.73 | 0.335 | 1972552 | 0.4812012 | DE |
| 26 | 0.065 | 10.4 | 0.625 | 0.815 | 0.335 | 1540959 | 0.4972182 | DE |
| 52 | 0.315 | 84 | 0.375 | 0.815 | 0.3125 | 937854 | 0.49545007 | DE |
| 156 | -0.58 | -45.6692913386 | 1.27 | 1.395 | 0.3125 | 554564 | 0.68348914 | DE |
| 260 | -3.18 | -82.1705426357 | 3.87 | 3.87 | 0.3125 | 608718 | 1.38504856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726726500 | 0.7 | 0.035 | 5.26 | 0.68 | 0.7225 | 0.675 | 12552625 |
| 1726640100 | 0.665 | 0.03 | 4.72 | 0.62 | 0.675 | 0.62 | 3887949 |
| 1726553700 | 0.635 | -0.005 | -0.78 | 0.64 | 0.645 | 0.6274999 | 2864664 |
| 1726467300 | 0.64 | 0.03 | 4.92 | 0.62 | 0.6575 | 0.62 | 4214146 |
| 1726208100 | 0.61 | 0 | 0.00 | 0.61 | 0.625 | 0.59 | 1560361 |
| 1726121700 | 0.61 | 0 | 0.00 | 0.59 | 0.62 | 0.585 | 2603210 |
| 1726035300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1725948900 | 0.61 | 0 | 0.00 | 0.61 | 0.6125 | 0.575 | 2563347 |
| 1725862500 | 0.61 | 0.075 | 14.02 | 0.55 | 0.61 | 0.54 | 5637346 |
| 1725603300 | 0.535 | -0.01 | -1.83 | 0.54 | 0.55 | 0.53 | 1527800 |
| 1725516900 | 0.545 | -0.005 | -0.91 | 0.535 | 0.5625 | 0.535 | 1646143 |
| 1725430500 | 0.55 | -0.015 | -2.65 | 0.55 | 0.56 | 0.53 | 1077330 |
| 1725344100 | 0.5649999 | -0.005 | -0.88 | 0.575 | 0.575 | 0.55 | 1260927 |
| 1725257700 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.5975 | 0.555 | 2498164 |
| 1724998500 | 0.575 | 0.025 | 4.55 | 0.54 | 0.585 | 0.54 | 2445848 |
| 1724912100 | 0.55 | 0.015 | 2.80 | 0.525 | 0.555 | 0.525 | 551815 |
| 1724825700 | 0.535 | -0.0075 | -1.38 | 0.545 | 0.545 | 0.515 | 1140301 |
| 1724739300 | 0.5425 | -0.0075 | -1.36 | 0.545 | 0.56 | 0.5375 | 1498280 |
| 1724652900 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.52 | 2048249 |
| 1724393700 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5649999 | 0.55 | 2097803 |
| 1724307300 | 0.55 | 0.035 | 6.80 | 0.515 | 0.575 | 0.515 | 3732843 |
| 1724220900 | 0.515 | 0.04 | 8.42 | 0.48 | 0.52 | 0.48 | 849088 |
| 1724134500 | 0.475 | -0.015 | -3.06 | 0.495 | 0.5074999 | 0.475 | 550294 |
| 1724048100 | 0.49 | 0.01 | 2.08 | 0.485 | 0.505 | 0.465 | 1420583 |
| 1723788900 | 0.48 | 0.025 | 5.49 | 0.46 | 0.485 | 0.45 | 7316216 |
| 1723702500 | 0.455 | 0.01 | 2.25 | 0.44 | 0.455 | 0.435 | 934300 |
| 1723616100 | 0.445 | 0.025 | 5.95 | 0.42 | 0.455 | 0.42 | 1197892 |
| 1723529700 | 0.42 | -0.0075 | -1.75 | 0.42 | 0.425 | 0.415 | 572153 |
| 1723443300 | 0.4275 | 0.0175001 | 4.27 | 0.4099999 | 0.4275 | 0.405 | 685071 |
| 1723184100 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.425 | 0.4074999 | 1198938 |
| 1723097700 | 0.415 | -0.015 | -3.49 | 0.425 | 0.4325 | 0.415 | 1419820 |
| 1723011300 | 0.43 | 0 | 0.00 | 0.435 | 0.44 | 0.425 | 1023061 |
| 1722924900 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.435 | 0.4025 | 2001099 |
| 1722838500 | 0.4099999 | -0.06 | -12.77 | 0.465 | 0.465 | 0.4099999 | 2949933 |
| 1722579300 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.425 | 2960189 |
| 1722492900 | 0.44 | 0.01 | 2.33 | 0.43 | 0.455 | 0.43 | 1930008 |
| 1722406500 | 0.43 | 0.015 | 3.61 | 0.42 | 0.44 | 0.405 | 1610698 |
| 1722320100 | 0.415 | -0.025 | -5.68 | 0.43 | 0.435 | 0.4099999 | 1623367 |
| 1722233700 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.45 | 0.42 | 6224303 |
| 1721974500 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4 | 1119066 |
| 1721888100 | 0.405 | 0.005 | 1.25 | 0.405 | 0.425 | 0.3875 | 2714213 |
| 1721801700 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4099999 | 0.385 | 1397595 |
| 1721715300 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 370514 |
| 1721628900 | 0.38 | 0 | 0.00 | 0.3825 | 0.39 | 0.38 | 965503 |
| 1721369700 | 0.38 | -0.005 | -1.30 | 0.38 | 0.39 | 0.375 | 463932 |
| 1721283300 | 0.385 | 0.01 | 2.67 | 0.38 | 0.4 | 0.375 | 3107452 |
| 1721196900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 2465396 |
| 1721110500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.39 | 0.37 | 1935160 |
| 1721024100 | 0.38 | 0.005 | 1.33 | 0.375 | 0.42 | 0.375 | 3621557 |
| 1720764900 | 0.375 | 0.005 | 1.35 | 0.365 | 0.385 | 0.36 | 1610893 |
| 1720678500 | 0.37 | 0.0025 | 0.68 | 0.37 | 0.3775 | 0.36 | 1298436 |
| 1720592100 | 0.3675 | 0.0025 | 0.68 | 0.365 | 0.385 | 0.355 | 1856704 |
| 1720505700 | 0.365 | 0 | 0.00 | 0.36 | 0.375 | 0.3449999 | 2117322 |
| 1720419300 | 0.365 | 0.015 | 4.29 | 0.355 | 0.37 | 0.3449999 | 1525022 |
| 1720160100 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 1450858 |
| 1720073700 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 1205880 |
| 1719987300 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 814782 |
| 1719900900 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 992966 |
| 1719814500 | 0.35 | -0.005 | -1.41 | 0.36 | 0.365 | 0.3449999 | 666437 |
| 1719555300 | 0.355 | -0.005 | -1.39 | 0.355 | 0.365 | 0.35 | 2624654 |
| 1719468900 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.3449999 | 732666 |
| 1719382500 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.365 | 0.3449999 | 2100652 |
| 1719296100 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 1164567 |
| 1719209700 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.365 | 0.3425 | 3240272 |
| 1718950500 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 1766190 |
| 1718864100 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 10766580 |
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
