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 | 0.015 | 4.05405405405 | 0.37 | 0.425 | 0.37 | 274348 | 0.39686846 | DE |
| 4 | -0.005 | -1.28205128205 | 0.39 | 0.425 | 0.36 | 237499 | 0.38563013 | DE |
| 12 | -0.03 | -7.22891566265 | 0.415 | 0.5 | 0.34 | 357770 | 0.42173163 | DE |
| 26 | 0.165 | 75 | 0.22 | 0.5 | 0.2 | 418614 | 0.36867318 | DE |
| 52 | 0.28 | 266.666666667 | 0.105 | 0.5 | 0.098 | 432704 | 0.28323541 | DE |
| 156 | -0.27 | -41.2213740458 | 0.655 | 0.665 | 0.064 | 332740 | 0.26731352 | DE |
| 260 | -0.025 | -6.09756097561 | 0.41 | 0.835 | 0.064 | 428339 | 0.35871976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 0.3875 | -0.0175 | -4.32 | 0.4 | 0.405 | 0.385 | 300616 |
| 1720505700 | 0.405 | -0.005 | -1.22 | 0.4 | 0.405 | 0.395 | 186530 |
| 1720419300 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.425 | 0.385 | 675447 |
| 1720160100 | 0.385 | 0.015 | 4.05 | 0.385 | 0.395 | 0.385 | 136299 |
| 1720073700 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.37 | 246902 |
| 1719987300 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 126562 |
| 1719900900 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 458382 |
| 1719814500 | 0.37 | -0.02 | -5.13 | 0.38 | 0.385 | 0.37 | 180607 |
| 1719555300 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 272761 |
| 1719468900 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 16041 |
| 1719382500 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.375 | 97298 |
| 1719296100 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.38 | 161149 |
| 1719209700 | 0.395 | -0.005 | -1.25 | 0.415 | 0.415 | 0.395 | 76753 |
| 1718950500 | 0.4 | 0.035 | 9.59 | 0.37 | 0.415 | 0.37 | 750125 |
| 1718864100 | 0.365 | -0.015 | -3.95 | 0.38 | 0.385 | 0.36 | 218971 |
| 1718777700 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 133451 |
| 1718691300 | 0.36 | -0.01 | -2.70 | 0.37 | 0.38 | 0.36 | 394679 |
| 1718604900 | 0.37 | -0.01 | -2.63 | 0.385 | 0.39 | 0.37 | 211414 |
| 1718345700 | 0.38 | 0.005 | 1.33 | 0.375 | 0.395 | 0.375 | 25392 |
| 1718259300 | 0.375 | -0.02 | -5.06 | 0.39 | 0.395 | 0.375 | 162640 |
| 1718172900 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.39 | 218580 |
| 1718086500 | 0.38 | -0.02 | -5.00 | 0.395 | 0.405 | 0.375 | 747702 |
| 1717740900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.395 | 334231 |
| 1717654500 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.42 | 0.395 | 169666 |
| 1717568100 | 0.4 | -0.04 | -9.09 | 0.435 | 0.435 | 0.39 | 248728 |
| 1717481700 | 0.44 | 0.045 | 11.39 | 0.44 | 0.445 | 0.4 | 319129 |
| 1717395300 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 160907 |
| 1717136100 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.34 | 632916 |
| 1717049700 | 0.395 | -0.03 | -7.06 | 0.42 | 0.42 | 0.395 | 476877 |
| 1716963300 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.42 | 150338 |
| 1716876900 | 0.42 | -0.005 | -1.18 | 0.435 | 0.435 | 0.42 | 183282 |
| 1716790500 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 117737 |
| 1716531300 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 170119 |
| 1716444900 | 0.43 | 0.01 | 2.38 | 0.435 | 0.435 | 0.415 | 261188 |
| 1716358500 | 0.42 | -0.02 | -4.55 | 0.435 | 0.44 | 0.415 | 598947 |
| 1716272100 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.435 | 418242 |
| 1716185700 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 398814 |
| 1715926500 | 0.465 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 514148 |
| 1715840100 | 0.465 | 0.015 | 3.33 | 0.46 | 0.475 | 0.455 | 670323 |
| 1715753700 | 0.45 | -0.01 | -2.17 | 0.45 | 0.465 | 0.45 | 843208 |
| 1715667300 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.45 | 405814 |
| 1715580900 | 0.465 | -0.01 | -2.11 | 0.5 | 0.5 | 0.465 | 272713 |
| 1715321700 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 264081 |
| 1715235300 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 474907 |
| 1715148900 | 0.495 | 0.025 | 5.32 | 0.49 | 0.5 | 0.48 | 544532 |
| 1715062500 | 0.47 | 0.035 | 8.05 | 0.45 | 0.485 | 0.44 | 776430 |
| 1714976100 | 0.435 | 0.01 | 2.35 | 0.435 | 0.47 | 0.435 | 1329845 |
| 1714716900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.415 | 464210 |
| 1714630500 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 457620 |
| 1714544100 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 151078 |
| 1714457700 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 150817 |
| 1714371300 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.43 | 0.415 | 125037 |
| 1714112100 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.405 | 651262 |
| 1713939300 | 0.42 | -0.005 | -1.18 | 0.42 | 0.44 | 0.42 | 214032 |
| 1713852900 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.45 | 0.4099999 | 1127811 |
| 1713766500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.395 | 506380 |
| 1713507300 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.4 | 273426 |
| 1713420900 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 77136 |
| 1713334500 | 0.405 | -0.005 | -1.22 | 0.415 | 0.43 | 0.4 | 317034 |
| 1713248100 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.415 | 0.4 | 165992 |
| 1713161700 | 0.395 | -0.02 | -4.82 | 0.4099999 | 0.415 | 0.39 | 297912 |
| 1712902500 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 371914 |
| 1712816100 | 0.42 | 0 | 0.00 | 0.435 | 0.44 | 0.42 | 90856 |
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
