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 | 0.035 | 4.02298850575 | 0.87 | 0.925 | 0.87 | 7500 | 0.90844318 | DE |
| 4 | -0.065 | -6.70103092784 | 0.97 | 0.99 | 0.87 | 14039 | 0.92811234 | DE |
| 12 | -0.14 | -13.3971291866 | 1.045 | 1.145 | 0.87 | 37163 | 1.02599935 | DE |
| 26 | 0.025 | 2.84090909091 | 0.88 | 1.25 | 0.78 | 71712 | 0.94945358 | DE |
| 52 | -0.445 | -32.962962963 | 1.35 | 1.46 | 0.78 | 59341 | 1.02342946 | DE |
| 156 | -3.045 | -77.0886075949 | 3.95 | 4.47 | 0.7 | 128775 | 1.57775914 | DE |
| 260 | -6.495 | -87.7702702703 | 7.4 | 7.42 | 0.7 | 141081 | 2.87290598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 0.91 | -0.005 | -0.55 | 0.915 | 0.915 | 0.9 | 12371 |
| 1735014060 | 0.915 | 0.015 | 1.67 | 0.9 | 0.925 | 0.9 | 4418 |
| 1734930900 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.87 | 5712 |
| 1734671700 | 0.87 | -0.03 | -3.33 | 0.895 | 0.91 | 0.87 | 10955 |
| 1734585300 | 0.9 | 0.005 | 0.56 | 0.905 | 0.905 | 0.89 | 4612 |
| 1734498900 | 0.895 | -0.005 | -0.56 | 0.9 | 0.9 | 0.895 | 24074 |
| 1734412500 | 0.9 | -0.02 | -2.17 | 0.925 | 0.9275 | 0.9 | 5356 |
| 1734326100 | 0.92 | 0.005 | 0.55 | 0.9 | 0.92 | 0.89 | 12926 |
| 1734066900 | 0.915 | 0 | 0.00 | 0.915 | 0.925 | 0.895 | 11545 |
| 1733980500 | 0.915 | -0.0125 | -1.35 | 0.935 | 0.94 | 0.87 | 33343 |
| 1733894100 | 0.9275 | -0.0075 | -0.80 | 0.93 | 0.93 | 0.92 | 5184 |
| 1733807700 | 0.935 | 0 | 0.00 | 0.95 | 0.95 | 0.935 | 6568 |
| 1733721300 | 0.935 | -0.015 | -1.58 | 0.95 | 0.95 | 0.935 | 21476 |
| 1733462100 | 0.95 | -0.005 | -0.52 | 0.955 | 0.955 | 0.94 | 20120 |
| 1733375700 | 0.955 | 0 | 0.00 | 0.94 | 0.955 | 0.935 | 19547 |
| 1733289300 | 0.955 | -0.005 | -0.52 | 0.94 | 0.955 | 0.935 | 8779 |
| 1733202900 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.935 | 18381 |
| 1733116500 | 0.96 | 0 | 0.00 | 0.97 | 0.99 | 0.955 | 27343 |
| 1732857300 | 0.96 | -0.005 | -0.52 | 0.97 | 0.97 | 0.945 | 17428 |
| 1732770900 | 0.965 | 0.005 | 0.52 | 0.965 | 0.965 | 0.945 | 24806 |
| 1732684500 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 31166 |
| 1732598100 | 0.97 | -0.02 | -2.02 | 0.99 | 0.995 | 0.97 | 12977 |
| 1732511700 | 0.99 | -0.01 | -1.00 | 0.975 | 0.99 | 0.975 | 5462 |
| 1732252500 | 1 | -0.015 | -1.48 | 0.9875 | 1 | 0.9675 | 25660 |
| 1732166100 | 1.0149999 | 0.01 | 1.50 | 0.99 | 1.02 | 0.99 | 12955 |
| 1732079700 | 1 | 0 | 0.00 | 1 | 1 | 0.98 | 13484 |
| 1731993300 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.97 | 17320 |
| 1731906900 | 0.98 | 0.01 | 1.03 | 0.96 | 1 | 0.94 | 67437 |
| 1731647700 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.915 | 55841 |
| 1731561300 | 0.97 | -0.03 | -3.00 | 0.975 | 0.985 | 0.97 | 62197 |
| 1731474900 | 1 | -0.05 | -4.76 | 1.045 | 1.05 | 1 | 27291 |
| 1731388500 | 1.05 | 0.03 | 2.44 | 1.025 | 1.055 | 1.01 | 26755 |
| 1731302100 | 1.025 | 0 | 0.00 | 1.03 | 1.08 | 1.0149999 | 18754 |
| 1731042900 | 1.025 | -0.02 | -1.91 | 1.06 | 1.08 | 1.025 | 46319 |
| 1730956500 | 1.045 | 0.01 | 0.97 | 1.02 | 1.065 | 1.02 | 32873 |
| 1730870100 | 1.035 | 0.01 | 1.22 | 1.0125 | 1.05 | 1.01 | 11717 |
| 1730783700 | 1.0225 | 0.02 | 2.25 | 1 | 1.045 | 1 | 4113 |
| 1730697300 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 27720 |
| 1730438100 | 1.02 | -0.05 | -4.23 | 1.07 | 1.07 | 1.01 | 119115 |
| 1730351700 | 1.065 | -0.01 | -0.47 | 1.07 | 1.1 | 1.065 | 39488 |
| 1730265300 | 1.07 | 0 | 0.00 | 1.07 | 1.095 | 1.06 | 469516 |
| 1730178900 | 1.07 | 0.01 | 0.94 | 1.085 | 1.085 | 1.07 | 9565 |
| 1730092500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.095 | 1.045 | 11304 |
| 1729833300 | 1.065 | 0.05 | 4.93 | 1.025 | 1.08 | 1.025 | 13746 |
| 1729746900 | 1.0149999 | -0.06 | -5.58 | 1.05 | 1.08 | 1.0149999 | 15907 |
| 1729660500 | 1.075 | 0.02 | 1.90 | 1.05 | 1.09 | 1.05 | 8816 |
| 1729574100 | 1.055 | -0.04 | -3.21 | 1.09 | 1.09 | 1.05 | 13413 |
| 1729487700 | 1.09 | 0.01 | 0.93 | 1.105 | 1.11 | 1.085 | 28770 |
| 1729228500 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.08 | 44978 |
| 1729142100 | 1.09 | 0.04 | 3.32 | 1.065 | 1.095 | 1.06 | 5663 |
| 1729055700 | 1.055 | 0 | 0.00 | 1.055 | 1.1 | 1.055 | 42175 |
| 1728969300 | 1.055 | -0.05 | -4.52 | 1.05 | 1.07 | 1.05 | 16941 |
| 1728882900 | 1.105 | 0.04 | 3.76 | 1.08 | 1.145 | 1.07 | 27504 |
| 1728623700 | 1.065 | 0.01 | 1.19 | 1.06 | 1.08 | 1.05 | 14689 |
| 1728537300 | 1.0525 | 0.01 | 0.72 | 1.04 | 1.055 | 1.04 | 14715 |
| 1728450900 | 1.045 | -0.01 | -0.48 | 1.065 | 1.065 | 1.045 | 450734 |
| 1728364500 | 1.05 | 0 | 0.00 | 1.05 | 1.065 | 1.05 | 7904 |
| 1728278100 | 1.05 | 0 | 0.00 | 1.045 | 1.05 | 1.025 | 5517 |
| 1728022500 | 1.05 | 0.02 | 1.45 | 1.02 | 1.05 | 1.02 | 14915 |
| 1727936100 | 1.035 | 0.01 | 1.47 | 1.02 | 1.04 | 1.01 | 4994 |
| 1727849700 | 1.02 | 0.01 | 0.49 | 1.02 | 1.025 | 1.01 | 5584 |
| 1727763300 | 1.0149999 | -0.01 | -0.49 | 1.04 | 1.04 | 1 | 3508 |
| 1727676900 | 1.02 | 0.02 | 1.49 | 1.04 | 1.04 | 0.99 | 17909 |
| 1727417700 | 1.0049999 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 15670 |
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
