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 | 0.085 | 9.44444444444 | 0.9 | 0.985 | 0.89 | 59206 | 0.92576931 | DE |
| 4 | 0.06 | 6.48648648649 | 0.925 | 0.985 | 0.88 | 40211 | 0.9045721 | DE |
| 12 | -0.005 | -0.505050505051 | 0.99 | 0.99 | 0.88 | 29474 | 0.91178198 | DE |
| 26 | -0.345 | -25.9398496241 | 1.33 | 1.335 | 0.88 | 27328 | 0.98960383 | DE |
| 52 | -0.665 | -40.303030303 | 1.65 | 1.67 | 0.88 | 16457 | 1.02022503 | DE |
| 156 | -0.945 | -48.9637305699 | 1.93 | 2.44 | 0.88 | 8919 | 1.18780449 | DE |
| 260 | -0.685 | -41.0179640719 | 1.67 | 2.44 | 0.88 | 8023 | 1.2108197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 0.96 | 0.01 | 1.05 | 0.93 | 0.96 | 0.93 | 52372 |
| 1721369700 | 0.95 | 0.05 | 5.56 | 0.9 | 0.955 | 0.9 | 165458 |
| 1721283300 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9025 | 0.89 | 22831 |
| 1721196900 | 0.89 | 0 | 0.00 | 0.89 | 0.895 | 0.89 | 53241 |
| 1721110500 | 0.89 | -0.01 | -1.11 | 0.895 | 0.895 | 0.89 | 11200 |
| 1721024100 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 43300 |
| 1720764900 | 0.93 | 0.04 | 4.49 | 0.93 | 0.93 | 0.93 | 208 |
| 1720678500 | 0.89 | -0.015 | -1.66 | 0.9 | 0.9 | 0.89 | 17080 |
| 1720592100 | 0.905 | 0.01 | 1.12 | 0.9 | 0.905 | 0.895 | 15558 |
| 1720505700 | 0.895 | 0.015 | 1.70 | 0.895 | 0.9 | 0.895 | 14996 |
| 1720419300 | 0.88 | -0.005 | -0.56 | 0.89 | 0.89 | 0.88 | 13999 |
| 1720160100 | 0.885 | -0.0025 | -0.28 | 0.885 | 0.885 | 0.885 | 4000 |
| 1720073700 | 0.8875 | -0.0025 | -0.28 | 0.89 | 0.89 | 0.8875 | 111373 |
| 1719987300 | 0.89 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 152619 |
| 1719900900 | 0.89 | -0.005 | -0.56 | 0.89 | 0.89 | 0.89 | 78132 |
| 1719814500 | 0.895 | -0.01 | -1.10 | 0.9 | 0.9 | 0.895 | 26024 |
| 1719555300 | 0.905 | 0.005 | 0.56 | 0.91 | 0.91 | 0.905 | 26000 |
| 1719468900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3619 |
| 1719382500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3485 |
| 1719296100 | 0.9 | -0.025 | -2.70 | 0.905 | 0.91 | 0.9 | 31095 |
| 1719209700 | 0.925 | 0.02 | 2.21 | 0.925 | 0.925 | 0.925 | 10000 |
| 1718950500 | 0.905 | -0.035 | -3.72 | 0.945 | 0.945 | 0.9 | 6828 |
| 1718864100 | 0.94 | 0.045 | 5.03 | 0.94 | 0.94 | 0.94 | 128 |
| 1718777700 | 0.895 | 0.005 | 0.56 | 0.925 | 0.925 | 0.895 | 1587 |
| 1718691300 | 0.89 | -0.015 | -1.66 | 0.905 | 0.905 | 0.89 | 158514 |
| 1718604900 | 0.905 | -0.045 | -4.74 | 0.93 | 0.93 | 0.905 | 58867 |
| 1718345700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.935 | 9301 |
| 1718259300 | 0.95 | 0.035 | 3.83 | 0.95 | 0.95 | 0.95 | 2 |
| 1718172900 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1718086500 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1717740900 | 0.915 | -0.005 | -0.54 | 0.925 | 0.925 | 0.915 | 116799 |
| 1717654500 | 0.92 | 0 | 0.00 | 0.925 | 0.925 | 0.92 | 13188 |
| 1717568100 | 0.92 | -0.015 | -1.60 | 0.935 | 0.935 | 0.92 | 3309 |
| 1717481700 | 0.935 | 0.005 | 0.54 | 0.935 | 0.935 | 0.935 | 25 |
| 1717395300 | 0.93 | 0.005 | 0.54 | 0.935 | 0.96 | 0.93 | 11593 |
| 1717136100 | 0.925 | 0.005 | 0.54 | 0.93 | 0.93 | 0.92 | 11670 |
| 1717049700 | 0.92 | -0.005 | -0.54 | 0.92 | 0.94 | 0.92 | 44684 |
| 1716963300 | 0.925 | -0.02 | -2.12 | 0.95 | 0.95 | 0.915 | 44126 |
| 1716876900 | 0.945 | -0.015 | -1.56 | 0.945 | 0.945 | 0.945 | 1000 |
| 1716790500 | 0.96 | 0.01 | 1.05 | 0.93 | 0.96 | 0.93 | 2001 |
| 1716531300 | 0.95 | 0.01 | 1.06 | 0.935 | 0.95 | 0.935 | 3976 |
| 1716444900 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 8106 |
| 1716358500 | 0.93 | -0.02 | -2.11 | 0.95 | 0.96 | 0.93 | 22523 |
| 1716272100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 52 |
| 1716185700 | 0.95 | 0.005 | 0.53 | 0.95 | 0.95 | 0.95 | 1615 |
| 1715926500 | 0.945 | 0.05 | 5.59 | 0.97 | 0.97 | 0.945 | 1683 |
| 1715840100 | 0.895 | -0.005 | -0.56 | 0.9 | 0.905 | 0.895 | 7556 |
| 1715753700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 40442 |
| 1715667300 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 1713 |
| 1715580900 | 0.91 | -0.01 | -1.09 | 0.91 | 0.915 | 0.91 | 10639 |
| 1715321700 | 0.92 | -0.01 | -1.08 | 0.92 | 0.92 | 0.92 | 1310 |
| 1715235300 | 0.93 | 0.015 | 1.64 | 0.925 | 0.93 | 0.92 | 12060 |
| 1715148900 | 0.915 | 0.01 | 1.10 | 0.91 | 0.915 | 0.905 | 9204 |
| 1715062500 | 0.905 | -0.035 | -3.72 | 0.92 | 0.92 | 0.905 | 79083 |
| 1714976100 | 0.94 | -0.005 | -0.53 | 0.96 | 0.96 | 0.94 | 7287 |
| 1714716900 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1714630500 | 0.945 | -0.015 | -1.56 | 0.96 | 0.96 | 0.945 | 8155 |
| 1714544100 | 0.96 | -0.005 | -0.52 | 0.97 | 0.97 | 0.95 | 66893 |
| 1714457700 | 0.965 | 0.015 | 1.58 | 0.96 | 0.97 | 0.96 | 42630 |
| 1714371300 | 0.95 | -0.015 | -1.55 | 0.99 | 0.99 | 0.95 | 37779 |
| 1714112100 | 0.965 | -0.02 | -2.03 | 1 | 1 | 0.965 | 726 |
| 1713939300 | 0.985 | 0.02 | 2.07 | 1 | 1 | 0.97 | 35408 |
| 1713852900 | 0.965 | -0.01 | -1.03 | 0.975 | 1 | 0.96 | 36086 |
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
