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 | -0.05 | -5.78034682081 | 0.865 | 0.9 | 0.795 | 2070702 | 0.86691237 | DE |
| 4 | -0.04 | -4.6783625731 | 0.855 | 0.925 | 0.795 | 2252006 | 0.87220251 | DE |
| 12 | -0.285 | -25.9090909091 | 1.1 | 1.105 | 0.795 | 1982823 | 0.92077156 | DE |
| 26 | -0.205 | -20.0980392157 | 1.02 | 1.175 | 0.77 | 1606535 | 0.92306082 | DE |
| 52 | -0.365 | -30.9322033898 | 1.18 | 1.25 | 0.645 | 1845216 | 0.95266419 | DE |
| 156 | 0.345 | 73.4042553191 | 0.47 | 1.25 | 0.37 | 1518828 | 0.77463145 | DE |
| 260 | 0.7 | 608.695652174 | 0.115 | 1.25 | 0.086 | 1286846 | 0.64089305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.84 | 0.7975 | 1434989 |
| 1720764900 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.85 | 0.81 | 2118303 |
| 1720678500 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.84 | 582660 |
| 1720592100 | 0.86 | -0.035 | -3.91 | 0.895 | 0.9 | 0.85 | 1843396 |
| 1720505700 | 0.895 | 0.015 | 1.70 | 0.9 | 0.9 | 0.875 | 3451303 |
| 1720419300 | 0.88 | 0.02 | 2.33 | 0.865 | 0.89 | 0.865 | 2357848 |
| 1720160100 | 0.86 | -0.01 | -1.15 | 0.87 | 0.8775 | 0.8425 | 1606544 |
| 1720073700 | 0.87 | -0.005 | -0.57 | 0.88 | 0.89 | 0.865 | 1487483 |
| 1719987300 | 0.875 | -0.0225 | -2.51 | 0.885 | 0.9 | 0.875 | 649409 |
| 1719900900 | 0.8975 | -0.0075 | -0.83 | 0.885 | 0.905 | 0.88 | 1470512 |
| 1719814500 | 0.905 | 0.045 | 5.23 | 0.885 | 0.925 | 0.855 | 8090196 |
| 1719555300 | 0.86 | 0.01 | 1.18 | 0.86 | 0.875 | 0.855 | 7177240 |
| 1719468900 | 0.85 | -0.01 | -1.16 | 0.855 | 0.86 | 0.8375 | 4534492 |
| 1719382500 | 0.86 | 0.005 | 0.58 | 0.85 | 0.8725 | 0.835 | 1161808 |
| 1719296100 | 0.855 | 0.005 | 0.59 | 0.85 | 0.86 | 0.84 | 614282 |
| 1719209700 | 0.85 | -0.01 | -1.16 | 0.865 | 0.8725 | 0.845 | 787064 |
| 1718950500 | 0.86 | -0.01 | -1.15 | 0.875 | 0.875 | 0.86 | 1301227 |
| 1718864100 | 0.87 | 0.005 | 0.58 | 0.855 | 0.89 | 0.8525 | 1742796 |
| 1718777700 | 0.865 | -0.015 | -1.70 | 0.88 | 0.8825 | 0.86 | 546371 |
| 1718691300 | 0.88 | 0 | 0.00 | 0.89 | 0.9 | 0.875 | 1619329 |
| 1718604900 | 0.88 | 0.025 | 2.92 | 0.855 | 0.89 | 0.84 | 1897847 |
| 1718345700 | 0.855 | 0.03 | 3.64 | 0.8199999 | 0.865 | 0.8199999 | 2435152 |
| 1718259300 | 0.825 | -0.005 | -0.60 | 0.845 | 0.845 | 0.8199999 | 1863714 |
| 1718172900 | 0.83 | -0.035 | -4.05 | 0.855 | 0.86 | 0.83 | 2028612 |
| 1718086500 | 0.865 | -0.03 | -3.35 | 0.89 | 0.9 | 0.865 | 1802177 |
| 1717740900 | 0.895 | 0.02 | 2.29 | 0.875 | 0.915 | 0.865 | 2229395 |
| 1717654500 | 0.875 | -0.015 | -1.69 | 0.91 | 0.91 | 0.865 | 1853015 |
| 1717568100 | 0.89 | 0.0375 | 4.40 | 0.855 | 0.895 | 0.835 | 2059372 |
| 1717481700 | 0.8525 | -0.0225 | -2.57 | 0.86 | 0.875 | 0.85 | 1237106 |
| 1717395300 | 0.875 | -0.02 | -2.23 | 0.9 | 0.905 | 0.875 | 670894 |
| 1717136100 | 0.895 | 0.0225 | 2.58 | 0.87 | 0.91 | 0.855 | 3888743 |
| 1717049700 | 0.8725 | -0.0175 | -1.97 | 0.885 | 0.8975 | 0.87 | 869850 |
| 1716963300 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.885 | 1708394 |
| 1716876900 | 0.9 | 0 | 0.00 | 0.9 | 0.905 | 0.875 | 2444460 |
| 1716790500 | 0.9 | 0.005 | 0.56 | 0.9 | 0.9125 | 0.89 | 1188690 |
| 1716531300 | 0.895 | -0.02 | -2.19 | 0.905 | 0.91 | 0.88 | 2223051 |
| 1716444900 | 0.915 | -0.035 | -3.68 | 0.95 | 0.955 | 0.905 | 2830148 |
| 1716358500 | 0.95 | -0.005 | -0.52 | 0.955 | 0.9725 | 0.945 | 2333405 |
| 1716272100 | 0.955 | -0.04 | -4.02 | 0.955 | 0.97 | 0.935 | 3913293 |
| 1716185700 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1715926500 | 0.995 | 0.035 | 3.65 | 0.95 | 0.995 | 0.95 | 1167065 |
| 1715840100 | 0.96 | 0 | 0.00 | 0.965 | 0.965 | 0.945 | 1227775 |
| 1715753700 | 0.96 | 0 | 0.00 | 0.98 | 0.995 | 0.9475 | 1133201 |
| 1715667300 | 0.96 | 0.015 | 1.59 | 0.955 | 0.9675 | 0.9425 | 583558 |
| 1715580900 | 0.945 | -0.01 | -1.05 | 0.955 | 0.975 | 0.94 | 1740233 |
| 1715321700 | 0.955 | -0.02 | -2.05 | 0.99 | 0.99 | 0.95 | 1286487 |
| 1715235300 | 0.975 | -0.02 | -2.01 | 1 | 1.02 | 0.97 | 1298623 |
| 1715148900 | 0.995 | 0.01 | 1.02 | 1 | 1.0049999 | 0.96 | 2378404 |
| 1715062500 | 0.985 | -0.035 | -3.43 | 1.01 | 1.02 | 0.975 | 1349823 |
| 1714976100 | 1.02 | -0.03 | -3.09 | 1.06 | 1.07 | 1.01 | 1577800 |
| 1714716900 | 1.0525 | 0 | 0.24 | 1.05 | 1.075 | 1.04 | 2472775 |
| 1714630500 | 1.05 | 0.02 | 1.94 | 1.035 | 1.085 | 1.025 | 2378071 |
| 1714544100 | 1.03 | -0.06 | -5.07 | 1.07 | 1.09 | 1.03 | 2251250 |
| 1714457700 | 1.085 | -0.01 | -0.69 | 1.1 | 1.1025 | 1.07 | 1447832 |
| 1714371300 | 1.0925 | 0.01 | 0.69 | 1.085 | 1.105 | 1.075 | 1800918 |
| 1714112100 | 1.085 | -0.01 | -0.91 | 1.1 | 1.1 | 1.075 | 716902 |
| 1713939300 | 1.095 | 0 | 0.46 | 1.1 | 1.105 | 1.075 | 1000714 |
| 1713852900 | 1.09 | 0 | 0.00 | 1.105 | 1.105 | 1.08 | 1917858 |
| 1713766500 | 1.09 | -0.01 | -0.46 | 1.1 | 1.105 | 1.07 | 2672055 |
| 1713507300 | 1.095 | 0.02 | 1.86 | 1.075 | 1.105 | 1.0475 | 2838710 |
| 1713420900 | 1.075 | -0.01 | -0.92 | 1.105 | 1.12 | 1.06 | 4985048 |
| 1713334500 | 1.085 | 0.07 | 6.37 | 1.16 | 1.175 | 1.07 | 6470234 |
| 1713248100 | 1.02 | 0.01 | 0.49 | 1.0049999 | 1.02 | 0.9825 | 381238 |
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
