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 | -0.103 | -18.458781362 | 0.558 | 0.625 | 0.54 | 1302316 | 0.59138674 | DE |
| 4 | -0.063 | -12.1621621622 | 0.518 | 0.65 | 0.49 | 4548253 | 0.61090133 | DE |
| 12 | 0.05 | 12.3456790123 | 0.405 | 0.728 | 0.28 | 5596368 | 0.55240306 | DE |
| 26 | -0.26 | -36.3636363636 | 0.715 | 0.848 | 0.28 | 3729615 | 0.57937201 | DE |
| 52 | -0.6035 | -57.0146433632 | 1.0585 | 1.4 | 0.28 | 3536003 | 0.718886 | DE |
| 156 | -4.695 | -91.1650485437 | 5.15 | 13 | 0.28 | 3804179 | 3.24174438 | DE |
| 260 | -9.195 | -95.2849740933 | 9.65 | 13 | 0.28 | 2588576 | 3.52544603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 0.455 | -0.085 | -15.74 | 0.455 | 0.455 | 0.455 | 348720 |
| 1713457800 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.54 | 347415 |
| 1713371400 | 0.5699999 | -0.048 | -7.77 | 0.5699999 | 0.5699999 | 0.5699999 | 737164 |
| 1713285000 | 0.618 | -0.007 | -1.12 | 0.618 | 0.618 | 0.618 | 98661 |
| 1713198600 | 0.625 | 0.044 | 7.57 | 0.625 | 0.625 | 0.625 | 1962192 |
| 1712939400 | 0.581 | -0.037 | -5.99 | 0.558 | 0.581 | 0.558 | 3366147 |
| 1712853000 | 0.618 | -0.007 | -1.12 | 0.618 | 0.618 | 0.618 | 462017 |
| 1712766600 | 0.625 | 0.007 | 1.13 | 0.625 | 0.625 | 0.625 | 1154191 |
| 1712680200 | 0.618 | -0.007 | -1.12 | 0.618 | 0.618 | 0.618 | 48496478 |
| 1712593800 | 0.625 | 0.025 | 4.17 | 0.625 | 0.625 | 0.625 | 5216878 |
| 1712334600 | 0.6 | -0.05 | -7.69 | 0.602 | 0.602 | 0.6 | 5923680 |
| 1712248200 | 0.65 | 0.1 | 18.18 | 0.604 | 0.65 | 0.604 | 5662715 |
| 1712161800 | 0.55 | 0.031 | 5.97 | 0.55 | 0.55 | 0.55 | 4600000 |
| 1712075400 | 0.519 | -0.031 | -5.64 | 0.61 | 0.61 | 0.519 | 583050 |
| 1711647000 | 0.55 | -0.025 | -4.35 | 0.49 | 0.55 | 0.49 | 657094 |
| 1711560600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 125000 |
| 1711474200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 700000 |
| 1711387800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 415208 |
| 1711128600 | 0.575 | 0 | 0.00 | 0.518 | 0.575 | 0.5 | 1360657 |
| 1711042200 | 0.575 | 0 | 0.00 | 0.518 | 0.575 | 0.518 | 545486 |
| 1710955800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 28264746 |
| 1710869400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 16158157 |
| 1710783000 | 0.575 | 0 | 0.00 | 0.5699999 | 0.575 | 0.5699999 | 210096 |
| 1710523800 | 0.575 | 0.025 | 4.55 | 0.575 | 0.575 | 0.575 | 4365174 |
| 1710437400 | 0.55 | -0.05 | -8.33 | 0.54 | 0.55 | 0.5 | 2785888 |
| 1710351000 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 1564 |
| 1710264600 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 40778 |
| 1710178200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 81256 |
| 1709919000 | 0.61 | -0.009 | -1.45 | 0.6 | 0.61 | 0.5 | 17715522 |
| 1709832600 | 0.619 | -0.034 | -5.21 | 0.619 | 0.619 | 0.619 | 2839171 |
| 1709746200 | 0.653 | -0.047 | -6.71 | 0.653 | 0.653 | 0.653 | 2173376 |
| 1709659800 | 0.7 | 0.025 | 3.70 | 0.7 | 0.7 | 0.7 | 5169157 |
| 1709573400 | 0.675 | -0.05 | -6.90 | 0.654 | 0.675 | 0.654 | 2738622 |
| 1709314200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 847202 |
| 1709227800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 6226314 |
| 1709141400 | 0.725 | 0.1 | 16.00 | 0.686 | 0.728 | 0.686 | 10848155 |
| 1709055000 | 0.625 | -0.035 | -5.30 | 0.625 | 0.625 | 0.625 | 313491 |
| 1708968600 | 0.66 | 0.035 | 5.60 | 0.66 | 0.66 | 0.66 | 1790480 |
| 1708709400 | 0.625 | 0.1 | 19.05 | 0.7 | 0.7 | 0.6 | 26578223 |
| 1708623000 | 0.525 | 0.015 | 2.94 | 0.56 | 0.56 | 0.525 | 2629042 |
| 1708536600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1816330 |
| 1708450200 | 0.51 | -0.015 | -2.86 | 0.473 | 0.51 | 0.47 | 7685742 |
| 1708363800 | 0.525 | 0.05 | 10.53 | 0.525 | 0.525 | 0.525 | 9123588 |
| 1708104600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 3802347 |
| 1708018200 | 0.475 | -0.075 | -13.64 | 0.5 | 0.5 | 0.451 | 10374180 |
| 1707931800 | 0.55 | 0.11 | 25.00 | 0.401 | 0.55 | 0.401 | 10676216 |
| 1707845400 | 0.44 | 0.125 | 39.68 | 0.3459999 | 0.5 | 0.3459999 | 20590537 |
| 1707759000 | 0.315 | -0.0365 | -10.38 | 0.28 | 0.315 | 0.28 | 4619913 |
| 1707499800 | 0.3515 | -0.0145 | -3.96 | 0.3515 | 0.3515 | 0.3515 | 865770 |
| 1707413400 | 0.366 | 0.005 | 1.39 | 0.366 | 0.366 | 0.366 | 1390 |
| 1707327000 | 0.361 | 0 | 0.00 | 0.361 | 0.361 | 0.361 | 5540000 |
| 1707240600 | 0.361 | -0.014 | -3.73 | 0.361 | 0.361 | 0.361 | 561881 |
| 1707154200 | 0.375 | 0.025 | 7.14 | 0.375 | 0.375 | 0.375 | 1580570 |
| 1706895000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 185379 |
| 1706808600 | 0.35 | 0.0185 | 5.58 | 0.35 | 0.35 | 0.35 | 13447722 |
| 1706722200 | 0.3315 | -0.0435 | -11.60 | 0.319 | 0.35 | 0.28 | 14911482 |
| 1706635800 | 0.375 | -0.05 | -11.76 | 0.383 | 0.383 | 0.35 | 2585766 |
| 1706549400 | 0.425 | 0.0145001 | 3.53 | 0.425 | 0.425 | 0.425 | 567627 |
| 1706290200 | 0.4104999 | -0.0395 | -8.78 | 0.405 | 0.4104999 | 0.405 | 1462470 |
| 1706203800 | 0.45 | 0.05 | 12.50 | 0.399 | 0.45 | 0.399 | 4867121 |
| 1706117400 | 0.4 | -0.075 | -15.79 | 0.384 | 0.4 | 0.384 | 10150982 |
| 1706031000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 239176 |
| 1705944600 | 0.475 | -0.075 | -13.64 | 0.5 | 0.5 | 0.4 | 20789749 |
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
