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 | -0.007 | -8.04597701149 | 0.087 | 0.094 | 0.08 | 506246 | 0.08439314 | DE |
| 4 | -0.003 | -3.61445783133 | 0.083 | 0.094 | 0.079 | 371316 | 0.08292422 | DE |
| 12 | 0.001 | 1.26582278481 | 0.079 | 0.1 | 0.077 | 335817 | 0.08542808 | DE |
| 26 | -0.005 | -5.88235294118 | 0.085 | 0.11 | 0.06 | 296705 | 0.08243974 | DE |
| 52 | -0.017 | -17.5257731959 | 0.097 | 0.17 | 0.06 | 329076 | 0.09944586 | DE |
| 156 | -0.315 | -79.746835443 | 0.395 | 0.48 | 0.06 | 219716 | 0.15662962 | DE |
| 260 | -0.17 | -68 | 0.25 | 1 | 0.06 | 257452 | 0.34548879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734066900 | 0.0859999 | -0.002 | -2.27 | 0.085 | 0.094 | 0.085 | 253759 |
| 1733980500 | 0.088 | 0 | 0.00 | 0.091 | 0.091 | 0.0869999 | 185674 |
| 1733894100 | 0.088 | 0.005 | 6.02 | 0.0859999 | 0.0905 | 0.082 | 622885 |
| 1733807700 | 0.083 | 0.001 | 1.22 | 0.083 | 0.083 | 0.081 | 191203 |
| 1733721300 | 0.082 | -0.001 | -1.20 | 0.0869999 | 0.09 | 0.0815 | 1277711 |
| 1733462100 | 0.083 | 0.001 | 1.22 | 0.083 | 0.084 | 0.082 | 117680 |
| 1733375700 | 0.082 | 0.003 | 3.80 | 0.082 | 0.083 | 0.079 | 241090 |
| 1733289300 | 0.079 | -0.002 | -2.47 | 0.083 | 0.083 | 0.079 | 1011471 |
| 1733202900 | 0.081 | -0.002 | -2.41 | 0.084 | 0.088 | 0.081 | 503079 |
| 1733116500 | 0.083 | -0.0005 | -0.60 | 0.0869999 | 0.09 | 0.083 | 629144 |
| 1732857300 | 0.0835 | 0.0005 | 0.60 | 0.083 | 0.084 | 0.082 | 176154 |
| 1732770900 | 0.083 | -0.001 | -1.19 | 0.084 | 0.085 | 0.083 | 163019 |
| 1732684500 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 10203 |
| 1732598100 | 0.084 | 0 | 0.00 | 0.084 | 0.085 | 0.083 | 269578 |
| 1732511700 | 0.084 | 0 | 0.00 | 0.084 | 0.085 | 0.083 | 225292 |
| 1732252500 | 0.084 | 0.001 | 1.20 | 0.084 | 0.0859999 | 0.083 | 302633 |
| 1732166100 | 0.083 | -0.001 | -1.19 | 0.084 | 0.084 | 0.082 | 439691 |
| 1732079700 | 0.084 | 0.001 | 1.20 | 0.083 | 0.085 | 0.083 | 308252 |
| 1731993300 | 0.083 | 0 | 0.00 | 0.084 | 0.085 | 0.082 | 260880 |
| 1731906900 | 0.083 | -0.002 | -2.35 | 0.083 | 0.0859999 | 0.083 | 236923 |
| 1731647700 | 0.085 | 0.002 | 2.41 | 0.082 | 0.085 | 0.08 | 247487 |
| 1731561300 | 0.083 | -0.002 | -2.35 | 0.085 | 0.0859999 | 0.0825 | 304214 |
| 1731474900 | 0.085 | -0.001 | -1.16 | 0.0859999 | 0.088 | 0.085 | 173193 |
| 1731388500 | 0.0859999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0859999 | 48149 |
| 1731302100 | 0.0859999 | -0.002 | -2.27 | 0.0859999 | 0.0859999 | 0.085 | 36971 |
| 1731042900 | 0.088 | 0.0020001 | 2.33 | 0.088 | 0.088 | 0.088 | 20000 |
| 1730956500 | 0.0859999 | -0.008 | -8.51 | 0.092 | 0.092 | 0.0859999 | 330429 |
| 1730870100 | 0.094 | 0.003 | 3.30 | 0.091 | 0.094 | 0.091 | 61405 |
| 1730783700 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 29922 |
| 1730697300 | 0.091 | -0.001 | -1.09 | 0.095 | 0.095 | 0.09 | 561895 |
| 1730438100 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 2000 |
| 1730351700 | 0.092 | 0 | 0.00 | 0.093 | 0.098 | 0.092 | 483540 |
| 1730265300 | 0.092 | -0.004 | -4.17 | 0.096 | 0.1 | 0.092 | 1526698 |
| 1730178900 | 0.096 | -0.001 | -1.03 | 0.099 | 0.099 | 0.096 | 265304 |
| 1730092500 | 0.097 | 0.003 | 3.19 | 0.097 | 0.1 | 0.094 | 711923 |
| 1729833300 | 0.094 | 0.003 | 3.30 | 0.096 | 0.097 | 0.093 | 409451 |
| 1729746900 | 0.091 | 0.002 | 2.25 | 0.094 | 0.097 | 0.091 | 648761 |
| 1729660500 | 0.089 | 0.0030001 | 3.49 | 0.0869999 | 0.091 | 0.0869999 | 525507 |
| 1729574100 | 0.0859999 | -0.002 | -2.27 | 0.088 | 0.088 | 0.0845 | 417198 |
| 1729487700 | 0.088 | 0.0020001 | 2.33 | 0.088 | 0.088 | 0.0859999 | 223260 |
| 1729228500 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.095 | 0.085 | 226124 |
| 1729142100 | 0.0859999 | 0.0024999 | 2.99 | 0.085 | 0.0869999 | 0.085 | 176441 |
| 1729055700 | 0.0835 | -0.0005 | -0.60 | 0.084 | 0.084 | 0.083 | 270936 |
| 1728969300 | 0.084 | -0.001 | -1.18 | 0.085 | 0.0869999 | 0.084 | 435571 |
| 1728882900 | 0.085 | 0.001 | 1.19 | 0.084 | 0.0859999 | 0.084 | 212093 |
| 1728623700 | 0.084 | -0.003 | -3.45 | 0.0859999 | 0.0859999 | 0.084 | 101971 |
| 1728537300 | 0.0869999 | 0.0049999 | 6.10 | 0.082 | 0.0869999 | 0.082 | 550628 |
| 1728450900 | 0.082 | 0 | 0.00 | 0.082 | 0.083 | 0.082 | 299646 |
| 1728364500 | 0.082 | -0.003 | -3.53 | 0.082 | 0.084 | 0.081 | 267814 |
| 1728278100 | 0.085 | 0.003 | 3.66 | 0.081 | 0.0859999 | 0.081 | 447116 |
| 1728022500 | 0.082 | 0.005 | 6.49 | 0.077 | 0.082 | 0.077 | 529930 |
| 1727936100 | 0.077 | 0 | 0.00 | 0.078 | 0.08 | 0.077 | 200648 |
| 1727849700 | 0.077 | -0.003 | -3.75 | 0.078 | 0.078 | 0.077 | 172000 |
| 1727763300 | 0.08 | 0.002 | 2.56 | 0.08 | 0.08 | 0.077 | 502705 |
| 1727676900 | 0.078 | -0.001 | -1.27 | 0.081 | 0.081 | 0.078 | 206100 |
| 1727417700 | 0.079 | 0 | 0.00 | 0.078 | 0.079 | 0.078 | 168005 |
| 1727331300 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 251223 |
| 1727244900 | 0.079 | 0 | 0.00 | 0.08 | 0.081 | 0.079 | 300501 |
| 1727158500 | 0.079 | 0 | 0.00 | 0.079 | 0.08 | 0.079 | 218017 |
| 1727072100 | 0.079 | 0 | 0.00 | 0.079 | 0.08 | 0.079 | 157912 |
| 1726812900 | 0.079 | 0.001 | 1.28 | 0.079 | 0.079 | 0.079 | 165006 |
| 1726726500 | 0.078 | -0.002 | -2.50 | 0.08 | 0.08 | 0.078 | 360013 |
| 1726640100 | 0.08 | 0 | 0.00 | 0.082 | 0.082 | 0.08 | 287195 |
| 1726553700 | 0.08 | -0.001 | -1.23 | 0.08 | 0.08 | 0.079 | 171231 |
| 1726467300 | 0.081 | -0.001 | -1.22 | 0.082 | 0.082 | 0.079 | 241824 |
| 1726208100 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.08 | 263694 |
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
