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 | -0.146 | -14.5854145854 | 1.001 | 1.097 | 0.8 | 96022 | 0.91581077 | DE |
| 4 | -0.615 | -41.8367346939 | 1.47 | 1.654 | 0.8 | 122421 | 1.12441301 | DE |
| 12 | 0.8472 | 10861.5384615 | 0.0078 | 6.4 | 0.0008 | 36558697 | 0.00620567 | DE |
| 26 | 0.828 | 3066.66666667 | 0.027 | 6.4 | 0.0008 | 33754459 | 0.00611881 | DE |
| 52 | -0.073 | -7.86637931034 | 0.928 | 6.4 | 0.0008 | 16782437 | 0.00713128 | DE |
| 156 | 0.8533 | 50194.1176471 | 0.0017 | 6.6 | 0.0001 | 72921443 | 0.0015111 | DE |
| 260 | 0.736 | 618.487394958 | 0.119 | 6.6 | 0.0001 | 99277233 | 0.00234789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 0.8001 | -0.0799 | -9.08 | 0.8998 | 0.8999 | 0.8 | 155740 |
| 1713976200 | 0.88 | -0.0806 | -8.39 | 0.9607 | 0.9899 | 0.88 | 120731 |
| 1713889800 | 0.9606 | -0.0692 | -6.72 | 1 | 1.0298 | 0.96 | 35606 |
| 1713803400 | 1.0298 | -0.02 | -1.72 | 1.012 | 1.0398 | 0.96 | 79406 |
| 1713544200 | 1.0478 | 0.05 | 4.68 | 1.0009999 | 1.097 | 1.0009999 | 88629 |
| 1713457800 | 1.0009999 | -0.22 | -17.71 | 1.16 | 1.1601999 | 0.968 | 387276 |
| 1713371400 | 1.2164 | -0.05 | -4.22 | 1.53 | 1.6498 | 1.1524 | 190879 |
| 1713285000 | 1.27 | 0.03 | 2.40 | 1.2998 | 1.65 | 1.252 | 178086 |
| 1713198600 | 1.2402 | 0.13 | 11.73 | 1.1698 | 1.52 | 1.1208 | 238515 |
| 1712939400 | 1.11 | 0.15 | 15.61 | 0.99 | 1.27 | 0.9 | 114745 |
| 1712853000 | 0.9601 | -0.1701 | -15.05 | 1.1304 | 1.18 | 0.9601 | 102457 |
| 1712766600 | 1.1302 | -0.05 | -4.07 | 1.19 | 1.19 | 1.12 | 10112 |
| 1712680200 | 1.1782 | -0.11 | -8.58 | 1.25 | 1.2978 | 1.1108 | 110316 |
| 1712593800 | 1.2888 | -0.03 | -2.29 | 1.362 | 1.43 | 1.23 | 77050 |
| 1712334600 | 1.319 | -0.04 | -3.01 | 1.36 | 1.3799999 | 1.242 | 93068 |
| 1712248200 | 1.36 | 0.07 | 5.41 | 1.35 | 1.43 | 1.28 | 65304 |
| 1712161800 | 1.2902 | -0.19 | -12.82 | 1.53 | 1.53 | 1.29 | 64097 |
| 1712075400 | 1.48 | 0.11 | 8.01 | 1.47 | 1.654 | 1.32 | 91552 |
| 1711647000 | 1.3702 | -0.1 | -6.79 | 1.52 | 1.52 | 1.34 | 34343 |
| 1711560600 | 1.47 | -0.16 | -9.59 | 1.56 | 1.58 | 1.4192 | 36612 |
| 1711474200 | 1.6259999 | 0.02 | 1.01 | 1.5122 | 1.6259999 | 1.4902 | 21040 |
| 1711387800 | 1.6097999 | 0.05 | 3.19 | 1.6458 | 1.6458 | 1.5109999 | 15455 |
| 1711128600 | 1.56 | -0.19 | -10.86 | 1.7458 | 1.85 | 1.42 | 258587 |
| 1711042200 | 1.75 | -0.08 | -4.37 | 1.98 | 2.58 | 1.5806 | 126165 |
| 1710955800 | 1.83 | 0.15 | 9.24 | 1.68 | 1.83 | 1.612 | 15943 |
| 1710869400 | 1.6752 | -0.5 | -23.16 | 2.1004999 | 2.17 | 1.614 | 128563 |
| 1710783000 | 2.18 | -0.29 | -11.74 | 2.38 | 2.61 | 1.99 | 91889 |
| 1710523800 | 2.47 | -0.13 | -5.00 | 2.52 | 2.69 | 2.05 | 87416 |
| 1710437400 | 2.6 | -0.58 | -18.24 | 2.95 | 3.18 | 2.6 | 69758 |
| 1710351000 | 3.18 | 0.04 | 1.27 | 3 | 3.2599999 | 2.9505 | 12602 |
| 1710264600 | 3.14 | -0.24 | -7.10 | 3.39 | 3.39 | 2.861 | 46120 |
| 1710178200 | 3.38 | -0.12 | -3.43 | 3.8 | 3.8 | 2.96 | 85665 |
| 1709919000 | 3.5 | 0.59 | 20.27 | 3.1 | 4.495 | 3 | 79231 |
| 1709832600 | 2.91 | -1.01 | -25.77 | 3.9 | 3.9 | 2.66 | 112562 |
| 1709746200 | 3.92 | -0.91 | -18.84 | 4.76 | 4.76 | 3.68 | 110990 |
| 1709659800 | 4.83 | 0.94 | 24.01 | 4.55 | 6.4 | 4.1 | 224822 |
| 1709573400 | 3.895 | 2.34 | 149.68 | 1.57 | 3.99 | 1.57 | 146919 |
| 1709314200 | 1.56 | 0.15 | 10.64 | 1.41 | 1.7054 | 1.41 | 29400 |
| 1709227800 | 1.41 | -0.34 | -19.43 | 1.2 | 1.57 | 1.2 | 28370 |
| 1709141400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1709055000 | 1.75 | 1.75 | 194,344.44 | 1.41 | 1.8 | 1.41 | 17547 |
| 1708968600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 71373484 |
| 1708709400 | 0.0009 | -0.0004 | -30.77 | 0.0013 | 0.0013 | 0.0008 | 401196991 |
| 1708623000 | 0.0013 | -0.0001 | -7.14 | 0.0015 | 0.0015 | 0.0011 | 129848208 |
| 1708536600 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0018 | 0.0011999 | 253625462 |
| 1708450200 | 0.0011999 | -0.0004 | -25.00 | 0.0016 | 0.0016 | 0.0011999 | 126564375 |
| 1708363800 | 0.0016 | 0 | 0.00 | 0.0018 | 0.002 | 0.0014 | 114264861 |
| 1708104600 | 0.0016 | -0.0007 | -30.43 | 0.0025 | 0.0025 | 0.0016 | 189134416 |
| 1708018200 | 0.0023 | -0.0005 | -17.86 | 0.0031 | 0.0031 | 0.0023 | 99353172 |
| 1707931800 | 0.0028 | -0.0005 | -15.15 | 0.0034 | 0.0035 | 0.0028 | 46780906 |
| 1707845400 | 0.0033 | 0.0001 | 3.13 | 0.0033 | 0.0038 | 0.0031 | 31432501 |
| 1707759000 | 0.0032 | -0.0002 | -5.88 | 0.0032 | 0.0039 | 0.003 | 53128398 |
| 1707499800 | 0.0034 | -0.0016 | -32.00 | 0.005 | 0.0052 | 0.0031 | 151508769 |
| 1707413400 | 0.005 | -0.0009 | -15.25 | 0.004 | 0.0059 | 0.004 | 123571641 |
| 1707327000 | 0.0059 | 0.0004 | 7.27 | 0.0057999 | 0.0069 | 0.0053 | 133022926 |
| 1707240600 | 0.0055 | 0.0004 | 7.84 | 0.0052 | 0.007 | 0.005 | 87136569 |
| 1707154200 | 0.0051 | -0.0017 | -25.00 | 0.0072 | 0.0074 | 0.0051 | 93984430 |
| 1706895000 | 0.0068 | -0.0005 | -6.85 | 0.0078 | 0.009 | 0.0062 | 88179982 |
| 1706808600 | 0.0073 | 0.0007 | 10.61 | 0.0057999 | 0.01 | 0.0046 | 154550864 |
| 1706722200 | 0.0066 | -0.0023 | -25.84 | 0.0086 | 0.0092 | 0.0063 | 62866761 |
| 1706635800 | 0.0089 | -0.0002 | -2.20 | 0.0088 | 0.0104 | 0.0084 | 58715938 |
| 1706549400 | 0.0091 | -0.0018 | -16.51 | 0.01 | 0.0117 | 0.0081 | 85609610 |
| 1706290200 | 0.0109 | 0.005 | 84.75 | 0.0088 | 0.015 | 0.0085 | 216792574 |
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
