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 | 0 | 0.83 | 0.835 | 0.81 | 124836 | 0.83099551 | DE |
| 4 | 0.005 | 0.606060606061 | 0.825 | 0.835 | 0.8 | 50124 | 0.82865748 | DE |
| 12 | -0.01 | -1.19047619048 | 0.84 | 0.845 | 0.79 | 25202 | 0.82063626 | DE |
| 26 | -0.05 | -5.68181818182 | 0.88 | 0.925 | 0.79 | 27605 | 0.84458117 | DE |
| 52 | -0.14 | -14.4329896907 | 0.97 | 0.98 | 0.79 | 21444 | 0.86934127 | DE |
| 156 | -0.245 | -22.7906976744 | 1.075 | 1.25 | 0.79 | 33752 | 1.03812708 | DE |
| 260 | -0.545 | -39.6363636364 | 1.375 | 1.475 | 0.715 | 33543 | 1.0397569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1737609300 | 0.835 | 0.0200001 | 2.45 | 0.8199999 | 0.835 | 0.8149999 | 100284 |
| 1737522900 | 0.8149999 | -0.015 | -1.81 | 0.8149999 | 0.8149999 | 0.8149999 | 288 |
| 1737436500 | 0.83 | 0 | 0.00 | 0.825 | 0.83 | 0.81 | 98105 |
| 1737350100 | 0.83 | 0.02 | 2.47 | 0.83 | 0.835 | 0.8125 | 300665 |
| 1737090900 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737004500 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1736918100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 10000 |
| 1736831700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1736745300 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 11420 |
| 1736486100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 9 |
| 1736399700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1736313300 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8 | 6704 |
| 1736226900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1736140500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735881300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735794900 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 2041 |
| 1735617660 | 0.805 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.805 | 20500 |
| 1735535700 | 0.805 | 0 | 0.00 | 0.825 | 0.825 | 0.805 | 1352 |
| 1735276500 | 0.805 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.805 | 40763 |
| 1735014060 | 0.8149999 | -0.005 | -0.61 | 0.79 | 0.8149999 | 0.79 | 20500 |
| 1734930900 | 0.8199999 | 0.005 | 0.61 | 0.8149999 | 0.8199999 | 0.8075 | 74297 |
| 1734671700 | 0.8149999 | 0.0049999 | 0.62 | 0.8149999 | 0.8149999 | 0.8075 | 3960 |
| 1734585300 | 0.81 | 0.01 | 1.25 | 0.8075 | 0.81 | 0.8 | 2010 |
| 1734498900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6217 |
| 1734412500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 41815 |
| 1734326100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1200 |
| 1734066900 | 0.8 | -0.015 | -1.84 | 0.8 | 0.805 | 0.8 | 4785 |
| 1733980500 | 0.8149999 | 0.0149999 | 1.87 | 0.8149999 | 0.8175 | 0.8149999 | 7877 |
| 1733894100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 2583 |
| 1733807700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 9184 |
| 1733721300 | 0.8 | 0.005 | 0.63 | 0.79 | 0.8 | 0.79 | 28629 |
| 1733462100 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1733375700 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.795 | 3335 |
| 1733289300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733202900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733116500 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 45608 |
| 1732857300 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.79 | 62990 |
| 1732770900 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1 |
| 1732684500 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 11 |
| 1732598100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 14285 |
| 1732511700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732252500 | 0.81 | 0 | 0.00 | 0.83 | 0.83 | 0.81 | 6 |
| 1732166100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732079700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1731993300 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 5000 |
| 1731906900 | 0.79 | -0.04 | -4.82 | 0.805 | 0.805 | 0.79 | 7950 |
| 1731647700 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.83 | 16043 |
| 1731561300 | 0.835 | -0.005 | -0.60 | 0.845 | 0.845 | 0.835 | 4634 |
| 1731474900 | 0.84 | 0.005 | 0.60 | 0.84 | 0.84 | 0.84 | 10 |
| 1731388500 | 0.835 | -0.005 | -0.60 | 0.835 | 0.835 | 0.835 | 10776 |
| 1731302100 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8375 | 33291 |
| 1731042900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1730956500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 5934 |
| 1730870100 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1730783700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1730697300 | 0.84 | 0.005 | 0.60 | 0.84 | 0.84 | 0.84 | 3000 |
| 1730438100 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1730351700 | 0.835 | 0 | 0.00 | 0.84 | 0.84 | 0.835 | 5001 |
| 1730265300 | 0.835 | -0.01 | -1.18 | 0.845 | 0.845 | 0.835 | 10759 |
| 1730178900 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 14285 |
| 1730092500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729833300 | 0.84 | 0.005 | 0.60 | 0.84 | 0.84 | 0.84 | 11000 |
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
