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 | -0.005 | -0.625 | 0.8 | 0.81 | 0.785 | 25021 | 0.79467779 | DE |
| 4 | -0.005 | -0.625 | 0.8 | 0.81 | 0.78 | 28968 | 0.79085467 | DE |
| 12 | -0.095 | -10.6741573034 | 0.89 | 0.895 | 0.78 | 64421 | 0.83642839 | DE |
| 26 | -0.04 | -4.79041916168 | 0.835 | 0.99 | 0.74 | 147278 | 0.88989825 | DE |
| 52 | 0.085 | 11.9718309859 | 0.71 | 0.99 | 0.675 | 112755 | 0.8539579 | DE |
| 156 | 0.01 | 1.27388535032 | 0.785 | 0.99 | 0.585 | 69326 | 0.78598468 | DE |
| 260 | -0.07 | -8.09248554913 | 0.865 | 1.01 | 0.52 | 81970 | 0.76156028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 0.795 | 0 | 0.00 | 0.795 | 0.81 | 0.795 | 57848 |
| 1737004500 | 0.795 | -0.0025 | -0.31 | 0.795 | 0.795 | 0.79 | 17572 |
| 1736918100 | 0.7975 | 0 | 0.00 | 0.7975 | 0.7975 | 0.7975 | 500 |
| 1736831700 | 0.7975 | 0.0025 | 0.31 | 0.7975 | 0.7975 | 0.7975 | 13840 |
| 1736745300 | 0.795 | 0.0025 | 0.32 | 0.805 | 0.805 | 0.795 | 43147 |
| 1736486100 | 0.7925 | -0.0075 | -0.94 | 0.8 | 0.81 | 0.785 | 55232 |
| 1736399700 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 12384 |
| 1736313300 | 0.79 | -0.01 | -1.25 | 0.795 | 0.795 | 0.79 | 35160 |
| 1736226900 | 0.8 | 0.015 | 1.91 | 0.79 | 0.805 | 0.79 | 127655 |
| 1736140500 | 0.785 | 0 | 0.00 | 0.79 | 0.8 | 0.785 | 6172 |
| 1735881300 | 0.785 | -0.015 | -1.88 | 0.785 | 0.81 | 0.78 | 7945 |
| 1735794900 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 14291 |
| 1735617660 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.79 | 5609 |
| 1735535700 | 0.78 | -0.025 | -3.11 | 0.795 | 0.795 | 0.78 | 9041 |
| 1735276500 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 14 |
| 1735014060 | 0.805 | 0.02 | 2.55 | 0.795 | 0.81 | 0.795 | 161 |
| 1734930900 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.78 | 21040 |
| 1734671700 | 0.79 | 0.01 | 1.28 | 0.795 | 0.8 | 0.79 | 2643 |
| 1734585300 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 137629 |
| 1734498900 | 0.8 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8 | 11599 |
| 1734412500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 908 |
| 1734326100 | 0.8 | 0 | 0.00 | 0.8 | 0.805 | 0.8 | 37509 |
| 1734066900 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 6809 |
| 1733980500 | 0.79 | 0 | 0.00 | 0.785 | 0.79 | 0.785 | 17459 |
| 1733894100 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 73105 |
| 1733807700 | 0.8 | -0.01 | -1.23 | 0.805 | 0.805 | 0.8 | 69940 |
| 1733721300 | 0.81 | -0.0025 | -0.31 | 0.8149999 | 0.8149999 | 0.805 | 105057 |
| 1733462100 | 0.8125 | 0.0175 | 2.20 | 0.8199999 | 0.8199999 | 0.805 | 31340 |
| 1733375700 | 0.795 | -0.01 | -1.24 | 0.795 | 0.8149999 | 0.795 | 65207 |
| 1733289300 | 0.805 | 0.005 | 0.63 | 0.8 | 0.8199999 | 0.79 | 245424 |
| 1733202900 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.78 | 175387 |
| 1733116500 | 0.825 | -0.015 | -1.79 | 0.845 | 0.845 | 0.825 | 108266 |
| 1732857300 | 0.84 | 0.005 | 0.60 | 0.835 | 0.845 | 0.83 | 106205 |
| 1732770900 | 0.835 | 0 | 0.00 | 0.835 | 0.84 | 0.835 | 23254 |
| 1732684500 | 0.835 | 0.005 | 0.60 | 0.83 | 0.835 | 0.825 | 117634 |
| 1732598100 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 9499 |
| 1732511700 | 0.83 | 0.005 | 0.61 | 0.835 | 0.84 | 0.83 | 35397 |
| 1732252500 | 0.825 | 0 | 0.00 | 0.825 | 0.8375 | 0.825 | 4938 |
| 1732166100 | 0.825 | -0.015 | -1.79 | 0.825 | 0.835 | 0.825 | 6910 |
| 1732079700 | 0.84 | 0.005 | 0.60 | 0.84 | 0.84 | 0.83 | 23380 |
| 1731993300 | 0.835 | -0.005 | -0.60 | 0.84 | 0.845 | 0.825 | 123448 |
| 1731906900 | 0.84 | 0 | 0.00 | 0.85 | 0.8525 | 0.84 | 28810 |
| 1731647700 | 0.84 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 171914 |
| 1731561300 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.83 | 83918 |
| 1731474900 | 0.84 | -0.02 | -2.33 | 0.85 | 0.85 | 0.84 | 3805 |
| 1731388500 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 16032 |
| 1731302100 | 0.86 | 0.02 | 2.38 | 0.84 | 0.86 | 0.835 | 16675 |
| 1731042900 | 0.84 | -0.005 | -0.59 | 0.84 | 0.865 | 0.835 | 16741 |
| 1730956500 | 0.845 | -0.04 | -4.52 | 0.85 | 0.86 | 0.84 | 39937 |
| 1730870100 | 0.885 | 0.0225 | 2.61 | 0.885 | 0.885 | 0.885 | 1067 |
| 1730783700 | 0.8625 | 0.0025 | 0.29 | 0.855 | 0.865 | 0.84 | 123498 |
| 1730697300 | 0.86 | -0.005 | -0.58 | 0.875 | 0.885 | 0.855 | 223913 |
| 1730438100 | 0.865 | -0.0175 | -1.98 | 0.88 | 0.885 | 0.865 | 92542 |
| 1730351700 | 0.8825 | 0.0125 | 1.44 | 0.87 | 0.895 | 0.87 | 145962 |
| 1730265300 | 0.87 | -0.015 | -1.69 | 0.885 | 0.895 | 0.87 | 87741 |
| 1730178900 | 0.885 | 0.015 | 1.72 | 0.87 | 0.895 | 0.87 | 304443 |
| 1730092500 | 0.87 | -0.01 | -1.14 | 0.88 | 0.885 | 0.865 | 336485 |
| 1729833300 | 0.88 | -0.005 | -0.56 | 0.895 | 0.895 | 0.88 | 44628 |
| 1729746900 | 0.885 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 42757 |
| 1729660500 | 0.885 | 0.0025 | 0.28 | 0.895 | 0.9 | 0.885 | 190014 |
| 1729574100 | 0.8825 | 0.01 | 1.15 | 0.895 | 0.895 | 0.86 | 62171 |
| 1729487700 | 0.8725 | 0.0075 | 0.87 | 0.87 | 0.9 | 0.86 | 102654 |
| 1729228500 | 0.865 | -0.01 | -1.14 | 0.8825 | 0.92 | 0.865 | 195893 |
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
