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 | 0.0027 | 1.9014084507 | 0.142 | 0.15 | 0.1381 | 128341 | 0.14070766 | DE |
| 4 | -0.0721 | -33.2564575646 | 0.2168 | 0.225 | 0.1351 | 147018 | 0.16297486 | DE |
| 12 | -0.3354 | -69.8604457405 | 0.4801 | 0.92 | 0.1351 | 181666 | 0.316116 | DE |
| 26 | 0.1437 | 14370 | 0.001 | 2.14 | 0.0001 | 110470306 | 0.0010605 | DE |
| 52 | 0.1321 | 1048.41269841 | 0.0126 | 2.14 | 0.0001 | 86743528 | 0.00195199 | DE |
| 156 | -0.2403 | -62.4155844156 | 0.385 | 3.25 | 0.0001 | 68161115 | 0.00340716 | DE |
| 260 | 0.1193 | 469.68503937 | 0.0254 | 8.2 | 0.0001 | 75131529 | 0.00567912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 0.1386 | -0.0024 | -1.70 | 0.144 | 0.144 | 0.1385 | 126666 |
| 1727109000 | 0.1409999 | 0.0006999 | 0.50 | 0.1456 | 0.1456 | 0.1399 | 124829 |
| 1726849800 | 0.1403 | 0.0003 | 0.21 | 0.1419999 | 0.15 | 0.1392 | 196813 |
| 1726763400 | 0.14 | -0.0041 | -2.85 | 0.1392 | 0.1445 | 0.1392 | 84233 |
| 1726677000 | 0.1441 | -0.0009 | -0.62 | 0.1419999 | 0.1448 | 0.1381 | 109163 |
| 1726590600 | 0.145 | 0.0029 | 2.04 | 0.146 | 0.1479 | 0.1393 | 105976 |
| 1726504200 | 0.1421 | -0.0049 | -3.33 | 0.1469 | 0.147 | 0.138 | 99193 |
| 1726245000 | 0.147 | -0.003 | -2.00 | 0.159 | 0.159 | 0.1402 | 370844 |
| 1726158600 | 0.15 | -0.008 | -5.06 | 0.1549 | 0.1601 | 0.148 | 142423 |
| 1726072200 | 0.158 | 0.008 | 5.33 | 0.1597 | 0.1598 | 0.1419 | 77288 |
| 1725985800 | 0.15 | -0.0011 | -0.73 | 0.147 | 0.15 | 0.1351 | 139480 |
| 1725899400 | 0.1511 | -0.0069 | -4.37 | 0.158 | 0.1626 | 0.1511 | 144847 |
| 1725640200 | 0.158 | -0.007 | -4.24 | 0.168 | 0.168 | 0.152 | 137521 |
| 1725553800 | 0.165 | -0.0087 | -5.01 | 0.1702 | 0.1702 | 0.16 | 149872 |
| 1725467400 | 0.1737 | -0.0013 | -0.74 | 0.178 | 0.178 | 0.1704 | 77856 |
| 1725381000 | 0.175 | -0.0248 | -12.41 | 0.1932 | 0.1997 | 0.1749 | 282484 |
| 1725294600 | 0.1998 | -0.0106 | -5.04 | 0.2105 | 0.2179 | 0.1923 | 183293 |
| 1725035400 | 0.2104 | -0.0026 | -1.22 | 0.2195 | 0.2197 | 0.2102 | 108579 |
| 1724949000 | 0.213 | -0.0021 | -0.98 | 0.22 | 0.221 | 0.2125 | 163226 |
| 1724862600 | 0.2151 | 0.0018 | 0.84 | 0.2168 | 0.225 | 0.2142 | 115779 |
| 1724776200 | 0.2133 | 0.0001 | 0.05 | 0.214 | 0.2229 | 0.2133 | 80401 |
| 1724689800 | 0.2132 | -0.0268 | -11.17 | 0.242 | 0.242 | 0.2132 | 286515 |
| 1724430600 | 0.24 | 0.0195 | 8.84 | 0.221 | 0.2414 | 0.213 | 231015 |
| 1724344200 | 0.2205 | -0.0295 | -11.80 | 0.255 | 0.255 | 0.22 | 442780 |
| 1724257800 | 0.25 | 0.0318 | 14.57 | 0.222 | 0.2950999 | 0.222 | 724213 |
| 1724171400 | 0.2182 | 0.0042 | 1.96 | 0.211 | 0.2559 | 0.2102 | 347453 |
| 1724085000 | 0.214 | -0.0019 | -0.88 | 0.216 | 0.216 | 0.21 | 61546 |
| 1723825800 | 0.2159 | -0.0002 | -0.09 | 0.223 | 0.2249 | 0.21 | 141222 |
| 1723739400 | 0.2161 | -0.0185 | -7.89 | 0.234 | 0.234 | 0.213 | 157034 |
| 1723653000 | 0.2346 | -0.0054 | -2.25 | 0.2402 | 0.245 | 0.223 | 144938 |
| 1723566600 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.2361 | 79763 |
| 1723480200 | 0.25 | -0.0077 | -2.99 | 0.2618 | 0.2619 | 0.25 | 80862 |
| 1723221000 | 0.2577 | 0.0077 | 3.08 | 0.262 | 0.262 | 0.245 | 51989 |
| 1723134600 | 0.25 | -0.018 | -6.72 | 0.268 | 0.268 | 0.25 | 125056 |
| 1723048200 | 0.268 | -0.033 | -10.96 | 0.272 | 0.2849999 | 0.255 | 124435 |
| 1722961800 | 0.301 | 0 | 0.00 | 0.301 | 0.301 | 0.301 | 0 |
| 1722875400 | 0.301 | 0 | 0.00 | 0.301 | 0.301 | 0.301 | 0 |
| 1722616200 | 0.301 | -0.0042 | -1.38 | 0.31 | 0.3299 | 0.301 | 206854 |
| 1722529800 | 0.3052 | -0.0248 | -7.52 | 0.33 | 0.3487 | 0.3051 | 179524 |
| 1722443400 | 0.33 | 0.0161 | 5.13 | 0.339 | 0.4094999 | 0.3201 | 534398 |
| 1722357000 | 0.3139 | 0.0028 | 0.90 | 0.3279 | 0.33 | 0.3139 | 51370 |
| 1722270600 | 0.3111 | -0.0189 | -5.73 | 0.3332 | 0.3332 | 0.311 | 95578 |
| 1722011400 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.312 | 185629 |
| 1721925000 | 0.3449999 | -0.005 | -1.43 | 0.3652 | 0.3652 | 0.329 | 105430 |
| 1721838600 | 0.35 | -0.01 | -2.78 | 0.37 | 0.3849 | 0.333 | 180565 |
| 1721752200 | 0.36 | -0.06 | -14.29 | 0.382 | 0.4499 | 0.36 | 384827 |
| 1721665800 | 0.42 | -0.05 | -10.64 | 0.453 | 0.4916 | 0.42 | 133370 |
| 1721406600 | 0.47 | -0.04 | -7.84 | 0.529 | 0.5738 | 0.461 | 297064 |
| 1721320200 | 0.51 | -0.025 | -4.67 | 0.63 | 0.66 | 0.508 | 479310 |
| 1721233800 | 0.535 | -0.2452 | -31.43 | 0.9 | 0.9 | 0.53 | 411575 |
| 1721147400 | 0.7802 | 0.3952 | 102.65 | 0.431 | 0.92 | 0.412 | 939593 |
| 1721061000 | 0.385 | -0.0013 | -0.34 | 0.396 | 0.3989 | 0.36 | 64612 |
| 1720801800 | 0.3863 | -0.0038 | -0.97 | 0.39 | 0.397 | 0.38 | 61024 |
| 1720715400 | 0.3901 | -0.0099 | -2.48 | 0.4 | 0.4168 | 0.39 | 47816 |
| 1720629000 | 0.4 | -0.02 | -4.76 | 0.425 | 0.4298 | 0.4 | 72095 |
| 1720542600 | 0.42 | 0.006 | 1.45 | 0.42 | 0.425 | 0.4012 | 40674 |
| 1720456200 | 0.414 | -0.0061 | -1.45 | 0.448 | 0.448 | 0.414 | 67581 |
| 1720197000 | 0.4201 | -0.0179 | -4.09 | 0.44 | 0.4497 | 0.42 | 36996 |
| 1720110600 | 0.438 | -0.0299 | -6.39 | 0.467 | 0.467 | 0.4223 | 48719 |
| 1720024200 | 0.4679 | -0.0122 | -2.54 | 0.4801 | 0.481 | 0.43 | 71846 |
| 1719937800 | 0.4801 | -0.03 | -5.88 | 0.5099 | 0.5199 | 0.48 | 65103 |
| 1719851400 | 0.5101 | 0.0081 | 1.61 | 0.549 | 0.5998 | 0.51 | 102145 |
| 1719592200 | 0.502 | -0.0218 | -4.16 | 0.538 | 0.65 | 0.5 | 233643 |
| 1719505800 | 0.5238 | -0.0262 | -4.76 | 0.56 | 0.56 | 0.5 | 68175 |
| 1719419400 | 0.55 | -0.0699 | -11.28 | 0.5709999 | 0.595 | 0.55 | 60065 |
| 1719333000 | 0.6199 | -0.0701 | -10.16 | 0.699 | 0.699 | 0.5701 | 71849 |
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
