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 | -0.1923 | -35.9775491113 | 0.5345 | 0.535 | 0.3313999 | 18306 | 0.36104594 | DE |
| 4 | -0.0174 | -4.83870967742 | 0.3596 | 0.535 | 0.3287999 | 14528 | 0.40049919 | DE |
| 12 | -0.0846 | -19.8219306467 | 0.4268 | 0.535 | 0.249 | 12797 | 0.36435433 | DE |
| 26 | -0.7977999 | -69.9824535072 | 1.1399999 | 1.145 | 0.249 | 8418 | 0.41021296 | DE |
| 52 | -0.4548 | -57.0639899624 | 0.797 | 1.374 | 0.249 | 6022 | 0.60815476 | DE |
| 156 | -4.4128 | -92.8033648791 | 4.755 | 5.2 | 0.249 | 4423 | 0.6800021 | DE |
| 260 | -4.4978 | -92.9297520661 | 4.84 | 5.36 | 0.249 | 4098 | 0.6987007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.367 | 0.0078 | 2.17 | 0.3522 | 0.3866 | 0.3522 | 1348 |
| 1736458020 | 0.3592 | 0.0192 | 5.65 | 0.3802 | 0.3802 | 0.3592 | 451 |
| 1736371620 | 0.34 | -0.01 | -2.86 | 0.3602 | 0.3731999 | 0.3313999 | 55868 |
| 1736285220 | 0.35 | -0.05 | -12.50 | 0.3721999 | 0.3721999 | 0.3362 | 3010 |
| 1736198820 | 0.4 | -0.07 | -14.89 | 0.5345 | 0.535 | 0.3474 | 30853 |
| 1735939620 | 0.47 | -0.007 | -1.47 | 0.502 | 0.502 | 0.4534 | 2500 |
| 1735853220 | 0.477 | 0.0608 | 14.61 | 0.4016 | 0.477 | 0.392 | 62787 |
| 1735594020 | 0.4162 | 0.004 | 0.97 | 0.413 | 0.4198 | 0.4099999 | 2702 |
| 1735334820 | 0.4122 | 0.0176 | 4.46 | 0.4124 | 0.4124 | 0.3844 | 10427 |
| 1734989220 | 0.3946 | -0.0094 | -2.33 | 0.4132 | 0.439 | 0.3946 | 6159 |
| 1734730020 | 0.404 | 0.0462 | 12.91 | 0.3558 | 0.404 | 0.3287999 | 6680 |
| 1734643620 | 0.3578 | 0.0042 | 1.19 | 0.378 | 0.3808 | 0.3532 | 30940 |
| 1734557220 | 0.3536 | 0.0046 | 1.32 | 0.3772 | 0.3772 | 0.3536 | 3415 |
| 1734470820 | 0.349 | -0.0106 | -2.95 | 0.3558 | 0.3558 | 0.349 | 400 |
| 1734384420 | 0.3595999 | -0.0058 | -1.59 | 0.3595999 | 0.3595999 | 0.3595999 | 378 |
| 1734125220 | 0.3654 | 0.0378 | 11.54 | 0.3402 | 0.378 | 0.3402 | 9476 |
| 1734038820 | 0.3276 | -0.0424 | -11.46 | 0.3276 | 0.3276 | 0.3276 | 20000 |
| 1733952420 | 0.37 | 0.0006 | 0.16 | 0.4 | 0.4 | 0.353 | 31657 |
| 1733866020 | 0.3694 | -0.0272 | -6.86 | 0.3802 | 0.3966 | 0.3694 | 10501 |
| 1733779620 | 0.3966 | -0.0156 | -3.78 | 0.3982 | 0.3982 | 0.3904 | 1239 |
| 1733520420 | 0.4122 | -0.0098 | -2.32 | 0.43 | 0.43 | 0.3872 | 34141 |
| 1733434020 | 0.422 | -0.0162 | -3.70 | 0.4582 | 0.4582 | 0.3972 | 7622 |
| 1733347620 | 0.4382 | -0.0004 | -0.09 | 0.46 | 0.46 | 0.4382 | 3166 |
| 1733261220 | 0.4386 | -0.0558 | -11.29 | 0.4502 | 0.4684 | 0.4386 | 10141 |
| 1733174820 | 0.4944 | 0.0242 | 5.15 | 0.4786 | 0.4944 | 0.4594 | 7310 |
| 1732915620 | 0.4702 | 0.0602001 | 14.68 | 0.4522 | 0.4702 | 0.4514 | 7459 |
| 1732829220 | 0.4099999 | -0.017 | -3.98 | 0.5194999 | 0.5325 | 0.4099999 | 24976 |
| 1732742820 | 0.427 | 0.0522 | 13.93 | 0.3817999 | 0.453 | 0.361 | 38869 |
| 1732656420 | 0.3748 | 0.0822 | 28.09 | 0.2995998 | 0.3817999 | 0.2995998 | 20900 |
| 1732570020 | 0.2926 | 0.002 | 0.69 | 0.2818 | 0.3242 | 0.2818 | 33425 |
| 1732310820 | 0.2906 | 0.0404002 | 16.15 | 0.2558 | 0.2906 | 0.2558 | 21301 |
| 1732224420 | 0.2501998 | -0.0244 | -8.89 | 0.2501998 | 0.2501998 | 0.2501998 | 4000 |
| 1732138020 | 0.2746 | 0.004 | 1.48 | 0.267 | 0.2748 | 0.2501998 | 2398 |
| 1732051620 | 0.2706 | -0.0032 | -1.17 | 0.2501998 | 0.2722 | 0.2501998 | 5180 |
| 1731965220 | 0.2738 | 0.0140002 | 5.39 | 0.3005998 | 0.3044 | 0.2736 | 7893 |
| 1731705960 | 0.2597998 | -0.0002 | -0.08 | 0.2684 | 0.2684 | 0.2597998 | 1150 |
| 1731619560 | 0.26 | -0.009 | -3.35 | 0.2668 | 0.2668 | 0.249 | 16799 |
| 1731533160 | 0.269 | -0.0078 | -2.82 | 0.2684 | 0.269 | 0.26 | 1200 |
| 1731446820 | 0.2768 | -0.0162 | -5.53 | 0.2899999 | 0.2899999 | 0.2702 | 10558 |
| 1731360420 | 0.293 | -0.0318 | -9.79 | 0.3164 | 0.3164 | 0.293 | 5710 |
| 1731101220 | 0.3247998 | -0.0018 | -0.55 | 0.3247998 | 0.3247998 | 0.3247998 | 1000 |
| 1731014760 | 0.3266 | 0.0230001 | 7.58 | 0.305 | 0.3266 | 0.3005998 | 4895 |
| 1730928360 | 0.3035999 | -0.0174 | -5.42 | 0.3234 | 0.3333999 | 0.3035999 | 10400 |
| 1730841960 | 0.321 | 0.0214002 | 7.14 | 0.3124 | 0.321 | 0.3076 | 1360 |
| 1730755560 | 0.2995998 | -0.021 | -6.55 | 0.334 | 0.3502 | 0.2995998 | 41305 |
| 1730496360 | 0.3206 | 0.0048 | 1.52 | 0.33 | 0.3318 | 0.3206 | 1786 |
| 1730409960 | 0.3158 | 0.0282 | 9.81 | 0.3434 | 0.3434 | 0.3158 | 633 |
| 1730323560 | 0.2876 | 0 | 0.00 | 0.2876 | 0.2876 | 0.2876 | 0 |
| 1730237160 | 0.2876 | -0.0034 | -1.17 | 0.2862 | 0.302 | 0.2862 | 5186 |
| 1730150760 | 0.2909999 | -0.0048 | -1.62 | 0.3101998 | 0.3101998 | 0.2902 | 15883 |
| 1729888020 | 0.2958 | -0.0144 | -4.64 | 0.31 | 0.323 | 0.2958 | 14185 |
| 1729801560 | 0.3101998 | -0.0972 | -23.86 | 0.4018 | 0.4018 | 0.3101998 | 25494 |
| 1729715160 | 0.4074 | -0.043 | -9.55 | 0.451 | 0.451 | 0.4074 | 4100 |
| 1729628760 | 0.4504 | 0.0382 | 9.27 | 0.459 | 0.459 | 0.4504 | 3000 |
| 1729542360 | 0.4122 | 0.0134 | 3.36 | 0.4268 | 0.4366 | 0.4122 | 6800 |
| 1729283160 | 0.3988 | 0.0478 | 13.62 | 0.3958 | 0.3988 | 0.3958 | 15350 |
| 1729196760 | 0.351 | 0.028 | 8.67 | 0.3276 | 0.351 | 0.3276 | 3780 |
| 1729110360 | 0.323 | -0.032 | -9.01 | 0.3277999 | 0.3277999 | 0.323 | 2800 |
| 1729023960 | 0.355 | 0.022 | 6.61 | 0.355 | 0.355 | 0.355 | 500 |
| 1728937620 | 0.333 | -0.017 | -4.86 | 0.325 | 0.333 | 0.325 | 800 |
| 1728678360 | 0.35 | 0.0816 | 30.40 | 0.301 | 0.37 | 0.301 | 6994 |
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
