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 | -0.0001 | -0.0238095238095 | 0.42 | 0.4269 | 0.3961 | 33047 | 0.41302273 | DE |
| 4 | 0.0499 | 13.4864864865 | 0.37 | 0.4559 | 0.3427 | 70716 | 0.41654647 | DE |
| 12 | 0.0485 | 13.0586968228 | 0.3714 | 0.4559 | 0.3091 | 41497 | 0.3958987 | DE |
| 26 | -0.0678 | -13.9019889276 | 0.4877 | 0.4997 | 0.3091 | 33332 | 0.39261128 | DE |
| 52 | -0.1155 | -21.5726559582 | 0.5354 | 0.6136 | 0.3091 | 25848 | 0.4169697 | DE |
| 156 | -0.1155 | -21.5726559582 | 0.5354 | 0.6136 | 0.3091 | 25848 | 0.4169697 | DE |
| 260 | -0.1155 | -21.5726559582 | 0.5354 | 0.6136 | 0.3091 | 25848 | 0.4169697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 0.4269 | 0.012 | 2.89 | 0.4269 | 0.4269 | 0.4269 | 8237 |
| 1718742360 | 0.4149 | 0.0088 | 2.17 | 0.3961 | 0.4149 | 0.3961 | 1464 |
| 1718656020 | 0.4061 | -0.002 | -0.49 | 0.4088 | 0.4102 | 0.4061 | 22125 |
| 1718396820 | 0.4081 | -0.0129 | -3.06 | 0.4199 | 0.42 | 0.401 | 79700 |
| 1718310420 | 0.421 | 0.0165 | 4.08 | 0.42 | 0.422 | 0.42 | 53709 |
| 1718224020 | 0.4045 | -0.0421 | -9.43 | 0.4143 | 0.4249 | 0.4045 | 14898 |
| 1718137620 | 0.4466 | 0.0011 | 0.25 | 0.4559 | 0.4559 | 0.4466 | 6080 |
| 1718051220 | 0.4455 | 0.0095 | 2.18 | 0.4499 | 0.4499 | 0.4399 | 282317 |
| 1717792020 | 0.436 | -0.0108 | -2.42 | 0.4499 | 0.4499 | 0.42 | 75326 |
| 1717705620 | 0.4468 | 0.0269 | 6.41 | 0.4459 | 0.4468 | 0.4331 | 64530 |
| 1717619220 | 0.4199 | 0.0225001 | 5.66 | 0.415 | 0.4199 | 0.4099 | 162785 |
| 1717532820 | 0.3973999 | 0.0073999 | 1.90 | 0.4001 | 0.4001 | 0.39 | 183000 |
| 1717446420 | 0.39 | -0.0049 | -1.24 | 0.4053 | 0.4053 | 0.3845 | 21496 |
| 1717187220 | 0.3948999 | -0.0231 | -5.53 | 0.39 | 0.3948999 | 0.39 | 2433 |
| 1717100820 | 0.418 | 0.0031 | 0.75 | 0.4141 | 0.4217 | 0.4091 | 171754 |
| 1717014420 | 0.4149 | 0.0249 | 6.38 | 0.4101 | 0.4149 | 0.4061 | 75745 |
| 1716928020 | 0.39 | 0.0169 | 4.53 | 0.4028 | 0.4028 | 0.39 | 56780 |
| 1716841560 | 0.3731 | 0.0181 | 5.10 | 0.3501 | 0.3731 | 0.3501 | 113214 |
| 1716582420 | 0.355 | -0.0044 | -1.22 | 0.3427 | 0.355 | 0.3427 | 13640 |
| 1716496020 | 0.3594 | -0.0102 | -2.76 | 0.37 | 0.37 | 0.3590999 | 5090 |
| 1716409620 | 0.3696 | -0.0041 | -1.10 | 0.3768 | 0.3791 | 0.3696 | 27886 |
| 1716323160 | 0.3736999 | -0.0343 | -8.41 | 0.3736999 | 0.3736999 | 0.3736999 | 5500 |
| 1716236760 | 0.4079999 | 0.0180999 | 4.64 | 0.3844 | 0.4079999 | 0.3844 | 111801 |
| 1715977620 | 0.3899 | 0.0078 | 2.04 | 0.3849 | 0.3899 | 0.3825 | 7428 |
| 1715891220 | 0.3821 | 0.003 | 0.79 | 0.382 | 0.3821 | 0.382 | 3700 |
| 1715804820 | 0.3791 | 0.0009 | 0.24 | 0.3791 | 0.3791 | 0.3681 | 5064 |
| 1715718420 | 0.3782 | 0.0039 | 1.04 | 0.3793 | 0.3793 | 0.3782 | 23447 |
| 1715631960 | 0.3743 | -0.0056 | -1.47 | 0.3849 | 0.3849 | 0.3656 | 69192 |
| 1715372820 | 0.3799 | 0.0057 | 1.52 | 0.3681 | 0.3799 | 0.3681 | 19761 |
| 1715286420 | 0.3742 | 0.0156001 | 4.35 | 0.3953 | 0.3953 | 0.3736 | 1252 |
| 1715200020 | 0.3585999 | -0.0096 | -2.61 | 0.3585999 | 0.3585999 | 0.3585999 | 550 |
| 1715113620 | 0.3682 | -0.0127 | -3.33 | 0.37 | 0.37 | 0.3613 | 58193 |
| 1715027220 | 0.3809 | 0.0009 | 0.24 | 0.3839 | 0.3839 | 0.3711 | 15288 |
| 1714768020 | 0.38 | -0.0011 | -0.29 | 0.3837999 | 0.3976 | 0.38 | 90750 |
| 1714681560 | 0.3811 | 0.0263 | 7.41 | 0.38 | 0.3978999 | 0.38 | 41016 |
| 1714508820 | 0.3548 | -0.0126 | -3.43 | 0.36 | 0.36 | 0.3471 | 53937 |
| 1714422420 | 0.3674 | 0.0204001 | 5.88 | 0.3600999 | 0.3674 | 0.3600999 | 2800 |
| 1714163220 | 0.3469999 | 0.0263999 | 8.23 | 0.3437 | 0.3584 | 0.3437 | 88421 |
| 1714076820 | 0.3206 | -0.0107 | -3.23 | 0.3299 | 0.3299 | 0.3206 | 1873 |
| 1713990420 | 0.3313 | 0.0032 | 0.98 | 0.3317 | 0.3323 | 0.3207 | 13078 |
| 1713903960 | 0.3281 | 0.0042 | 1.30 | 0.3181 | 0.3284 | 0.3181 | 1400 |
| 1713817560 | 0.3239 | 0.0148 | 4.79 | 0.3148 | 0.3239 | 0.3148 | 1700 |
| 1713558420 | 0.3091 | -0.003 | -0.96 | 0.3091 | 0.3091 | 0.3091 | 10970 |
| 1713472020 | 0.3121 | -0.0068 | -2.13 | 0.3131998 | 0.3131998 | 0.3121 | 5331 |
| 1713385620 | 0.3189 | 0.0058 | 1.85 | 0.3189 | 0.3189 | 0.3126 | 20500 |
| 1713299220 | 0.3131 | -0.0169 | -5.12 | 0.3131 | 0.3131 | 0.3131 | 2000 |
| 1713212820 | 0.33 | 0.002 | 0.61 | 0.321 | 0.3318999 | 0.3201 | 3127 |
| 1712953620 | 0.328 | -0.0131 | -3.84 | 0.3361 | 0.3361 | 0.3251 | 43159 |
| 1712867220 | 0.3411 | 0.0077001 | 2.31 | 0.3436 | 0.3479 | 0.3411 | 21900 |
| 1712780760 | 0.3333999 | -0.0066 | -1.94 | 0.3474999 | 0.3474999 | 0.3325 | 6000 |
| 1712694360 | 0.34 | 0.0031 | 0.92 | 0.336 | 0.34 | 0.336 | 10100 |
| 1712607960 | 0.3369 | -0.0001 | -0.03 | 0.3341 | 0.3372 | 0.3301 | 3180 |
| 1712348820 | 0.337 | -0.0181 | -5.10 | 0.3459 | 0.3459 | 0.3341 | 69106 |
| 1712262360 | 0.3551 | -0.0017 | -0.48 | 0.3489 | 0.3559 | 0.3489 | 23579 |
| 1712175960 | 0.3568 | -0.0271 | -7.06 | 0.3575999 | 0.3579 | 0.3503 | 28705 |
| 1712089560 | 0.3839 | 0.0124 | 3.34 | 0.3749 | 0.3839 | 0.3600999 | 54605 |
| 1711661160 | 0.3715 | 0.0026 | 0.70 | 0.3714 | 0.3809 | 0.3709 | 4725 |
| 1711574820 | 0.3689 | -0.0151 | -3.93 | 0.3797 | 0.3809 | 0.3689 | 7725 |
| 1711488360 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1711401960 | 0.384 | -0.0098 | -2.49 | 0.3809 | 0.3847 | 0.3705 | 39140 |
| 1711142760 | 0.3938 | -0.0271 | -6.44 | 0.398 | 0.398 | 0.3861 | 13600 |
| 1711056360 | 0.4209 | 0.0269 | 6.83 | 0.4061 | 0.4209 | 0.4061 | 11623 |
| 1710969960 | 0.394 | -0.0119 | -2.93 | 0.3932 | 0.4074999 | 0.3932 | 1064 |
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
