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 | 0.143 | 21.0603829161 | 0.679 | 0.848 | 0.666 | 1541736 | 0.7763529 | DE |
| 4 | 0.2510001 | 43.9579936879 | 0.5709999 | 0.848 | 0.536 | 756501 | 0.68573449 | DE |
| 12 | 0.41 | 99.5145631068 | 0.412 | 0.848 | 0.392 | 663665 | 0.59608082 | DE |
| 26 | 0.612 | 291.428571429 | 0.21 | 0.848 | 0.186 | 539736 | 0.51064186 | DE |
| 52 | 0.6405 | 352.892561983 | 0.1815 | 0.848 | 0.148 | 383438 | 0.50706423 | DE |
| 156 | 0.6405 | 352.892561983 | 0.1815 | 0.848 | 0.148 | 383438 | 0.50706423 | DE |
| 260 | 0.6405 | 352.892561983 | 0.1815 | 0.848 | 0.148 | 383438 | 0.50706423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717705620 | 0.758 | -0.062 | -7.56 | 0.781 | 0.8 | 0.722 | 2625189 |
| 1717619220 | 0.8199999 | 0.003 | 0.37 | 0.8189999 | 0.848 | 0.8 | 1287393 |
| 1717532820 | 0.8169999 | 0.0469999 | 6.10 | 0.78 | 0.8199999 | 0.779 | 1545750 |
| 1717446420 | 0.77 | 0.0750001 | 10.79 | 0.729 | 0.778 | 0.72 | 1496414 |
| 1717187220 | 0.6949999 | 0.0239999 | 3.58 | 0.679 | 0.699 | 0.666 | 753935 |
| 1717100820 | 0.671 | 0.013 | 1.98 | 0.66 | 0.675 | 0.657 | 445814 |
| 1717014420 | 0.658 | 0.049 | 8.05 | 0.641 | 0.671 | 0.641 | 789676 |
| 1716928020 | 0.609 | 0.023 | 3.92 | 0.599 | 0.609 | 0.597 | 318160 |
| 1716841560 | 0.586 | 0.025 | 4.46 | 0.5829999 | 0.599 | 0.5799999 | 385128 |
| 1716582420 | 0.561 | 0.008 | 1.45 | 0.5689999 | 0.5739999 | 0.558 | 254566 |
| 1716496020 | 0.553 | 0.004 | 0.73 | 0.554 | 0.554 | 0.541 | 120506 |
| 1716409620 | 0.549 | -0.006 | -1.08 | 0.555 | 0.559 | 0.546 | 253503 |
| 1716323160 | 0.555 | -0.012 | -2.12 | 0.555 | 0.559 | 0.541 | 479593 |
| 1716236760 | 0.5669999 | -0.002 | -0.35 | 0.5669999 | 0.5699999 | 0.559 | 106018 |
| 1715977620 | 0.5689999 | 0.005 | 0.89 | 0.551 | 0.5709999 | 0.551 | 974370 |
| 1715891220 | 0.5639999 | -0.012 | -2.08 | 0.5649999 | 0.5649999 | 0.536 | 1261904 |
| 1715804820 | 0.5759999 | -0.02 | -3.36 | 0.585 | 0.585 | 0.5659999 | 358648 |
| 1715718420 | 0.596 | -0.014 | -2.30 | 0.596 | 0.596 | 0.5809999 | 505696 |
| 1715631960 | 0.61 | 0.018 | 3.04 | 0.609 | 0.611 | 0.601 | 666578 |
| 1715372820 | 0.592 | 0.038 | 6.86 | 0.5709999 | 0.599 | 0.5709999 | 501183 |
| 1715286420 | 0.554 | -0.005 | -0.89 | 0.55 | 0.555 | 0.549 | 233239 |
| 1715200020 | 0.559 | 0.008 | 1.45 | 0.558 | 0.559 | 0.547 | 398073 |
| 1715113620 | 0.551 | 0.008 | 1.47 | 0.554 | 0.554 | 0.55 | 351246 |
| 1715027220 | 0.543 | 0.019 | 3.63 | 0.54 | 0.546 | 0.537 | 682693 |
| 1714768020 | 0.524 | 0.023 | 4.59 | 0.506 | 0.538 | 0.506 | 891370 |
| 1714681560 | 0.501 | -0.008 | -1.57 | 0.4995 | 0.502 | 0.4925 | 469076 |
| 1714508820 | 0.509 | 0.0175 | 3.56 | 0.506 | 0.516 | 0.499 | 716070 |
| 1714422420 | 0.4915 | -0.0355 | -6.74 | 0.489 | 0.505 | 0.4825 | 1011315 |
| 1714163220 | 0.527 | 0.011 | 2.13 | 0.519 | 0.527 | 0.511 | 1065446 |
| 1714076820 | 0.516 | -0.004 | -0.77 | 0.51 | 0.517 | 0.4965 | 1150581 |
| 1713990420 | 0.52 | -0.021 | -3.88 | 0.52 | 0.52 | 0.49 | 1537578 |
| 1713903960 | 0.541 | -0.064 | -10.58 | 0.562 | 0.5719999 | 0.533 | 1052637 |
| 1713817560 | 0.605 | -0.115 | -15.97 | 0.56 | 0.609 | 0.56 | 2120112 |
| 1713558420 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1713472020 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1713385620 | 0.72 | 0.1430001 | 24.78 | 0.666 | 0.749 | 0.642 | 1791777 |
| 1713299220 | 0.5769999 | -0.013 | -2.20 | 0.5779999 | 0.585 | 0.552 | 279838 |
| 1713212820 | 0.59 | 0.058 | 10.90 | 0.56 | 0.605 | 0.56 | 1436122 |
| 1712953620 | 0.532 | 0.037 | 7.47 | 0.51 | 0.54 | 0.502 | 474062 |
| 1712867220 | 0.495 | -0.0045 | -0.90 | 0.5 | 0.5 | 0.4915 | 86541 |
| 1712780760 | 0.4995 | 0.0195 | 4.06 | 0.501 | 0.518 | 0.481 | 313411 |
| 1712694360 | 0.48 | -0.0055 | -1.13 | 0.49 | 0.4995 | 0.4725 | 279669 |
| 1712607960 | 0.4855 | 0.014 | 2.97 | 0.4805 | 0.4995 | 0.4805 | 229575 |
| 1712348820 | 0.4715 | -0.0095 | -1.98 | 0.4945 | 0.4945 | 0.4705 | 172413 |
| 1712262360 | 0.481 | -0.018 | -3.61 | 0.4915 | 0.4915 | 0.4755 | 190414 |
| 1712175960 | 0.499 | -0.01 | -1.96 | 0.4945 | 0.4995 | 0.49 | 237911 |
| 1712089560 | 0.509 | 0.06 | 13.36 | 0.5 | 0.51 | 0.4705 | 1055804 |
| 1711661160 | 0.449 | 0.009 | 2.05 | 0.449 | 0.455 | 0.439 | 298475 |
| 1711574820 | 0.44 | 0.01 | 2.33 | 0.443 | 0.443 | 0.431 | 246687 |
| 1711488360 | 0.43 | -0.05 | -10.42 | 0.434 | 0.436 | 0.427 | 639961 |
| 1711401960 | 0.48 | 0.04 | 9.09 | 0.46 | 0.48 | 0.444 | 577486 |
| 1711142760 | 0.44 | 0.009 | 2.09 | 0.434 | 0.461 | 0.422 | 607363 |
| 1711056360 | 0.431 | 0.026 | 6.42 | 0.421 | 0.433 | 0.4099999 | 303056 |
| 1710969960 | 0.405 | -0.017 | -4.03 | 0.414 | 0.414 | 0.403 | 96743 |
| 1710883560 | 0.422 | 0.02 | 4.98 | 0.4079999 | 0.424 | 0.406 | 166649 |
| 1710797160 | 0.402 | -0.005 | -1.23 | 0.405 | 0.4089999 | 0.392 | 313784 |
| 1710537960 | 0.4069999 | -0.004 | -0.97 | 0.412 | 0.414 | 0.397 | 385624 |
| 1710451620 | 0.4109999 | -0.002 | -0.48 | 0.418 | 0.419 | 0.402 | 404124 |
| 1710365160 | 0.413 | -0.022 | -5.06 | 0.429 | 0.429 | 0.4109999 | 486930 |
| 1710278760 | 0.435 | 0.043 | 10.97 | 0.422 | 0.435 | 0.421 | 848771 |
| 1710192420 | 0.392 | 0.007 | 1.82 | 0.4 | 0.4109999 | 0.391 | 1334214 |
| 1709933160 | 0.385 | 0.003 | 0.79 | 0.384 | 0.398 | 0.38 | 990121 |
| 1709846760 | 0.382 | -0.045 | -10.54 | 0.37 | 0.387 | 0.361 | 1501428 |
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
