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 | -0.025 | -9.43396226415 | 0.265 | 0.28 | 0.25 | 66178 | 0.25922343 | DE |
| 4 | -0.06 | -20 | 0.3 | 0.33 | 0.2375 | 235722 | 0.2868776 | DE |
| 12 | 0.07 | 41.1764705882 | 0.17 | 0.33 | 0.16 | 240648 | 0.26806626 | DE |
| 26 | 0.085 | 54.8387096774 | 0.155 | 0.33 | 0.125 | 170449 | 0.23396172 | DE |
| 52 | 0.095 | 65.5172413793 | 0.145 | 0.33 | 0.11 | 123561 | 0.21432959 | DE |
| 156 | -0.005 | -2.04081632653 | 0.245 | 0.33 | 0.11 | 120716 | 0.19034155 | DE |
| 260 | -0.005 | -2.04081632653 | 0.245 | 0.33 | 0.11 | 120716 | 0.19034155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.24 | -0.025 | -9.43 | 0.245 | 0.25 | 0.24 | 306033 |
| 1721974500 | 0.265 | 0.005 | 1.92 | 0.275 | 0.275 | 0.265 | 1656 |
| 1721888100 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 72128 |
| 1721801700 | 0.255 | -0.01 | -3.77 | 0.27 | 0.28 | 0.255 | 100178 |
| 1721715300 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.25 | 120328 |
| 1721628900 | 0.25 | 0.005 | 2.04 | 0.265 | 0.265 | 0.25 | 36599 |
| 1721369700 | 0.245 | 0.0075 | 3.16 | 0.24 | 0.27 | 0.24 | 326560 |
| 1721283300 | 0.2375 | -0.0775 | -24.60 | 0.3 | 0.3 | 0.2375 | 669465 |
| 1721196900 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.31 | 182355 |
| 1721110500 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 127586 |
| 1721024100 | 0.325 | 0.015 | 4.84 | 0.33 | 0.33 | 0.31 | 123694 |
| 1720764900 | 0.31 | -0.015 | -4.62 | 0.33 | 0.33 | 0.31 | 211252 |
| 1720678500 | 0.325 | 0.025 | 8.33 | 0.3 | 0.33 | 0.29 | 491282 |
| 1720592100 | 0.3 | 0.035 | 13.21 | 0.27 | 0.32 | 0.27 | 480953 |
| 1720505700 | 0.265 | -0.02 | -7.02 | 0.28 | 0.28 | 0.26 | 287879 |
| 1720419300 | 0.2849999 | -0.03 | -9.52 | 0.33 | 0.33 | 0.2849999 | 367731 |
| 1720160100 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 114350 |
| 1720073700 | 0.315 | 0.015 | 5.00 | 0.325 | 0.325 | 0.315 | 224971 |
| 1719987300 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.325 | 0.2849999 | 527016 |
| 1719900900 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 47500 |
| 1719814500 | 0.295 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 200950 |
| 1719555300 | 0.295 | 0.035 | 13.46 | 0.27 | 0.295 | 0.27 | 210745 |
| 1719468900 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 46011 |
| 1719382500 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 109133 |
| 1719296100 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.27 | 209666 |
| 1719209700 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.305 | 0.29 | 233110 |
| 1718950500 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 103104 |
| 1718864100 | 0.2849999 | 0.0099999 | 3.64 | 0.27 | 0.305 | 0.27 | 263607 |
| 1718777700 | 0.275 | 0.02 | 7.84 | 0.26 | 0.275 | 0.255 | 111577 |
| 1718691300 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 106242 |
| 1718604900 | 0.27 | -0.005 | -1.82 | 0.26 | 0.2849999 | 0.26 | 362740 |
| 1718345700 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 300962 |
| 1718259300 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.26 | 43995 |
| 1718172900 | 0.25 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 117264 |
| 1718086500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 43484 |
| 1717740900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 12100 |
| 1717654500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 71893 |
| 1717568100 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 69936 |
| 1717481700 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 42073 |
| 1717395300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2520 |
| 1717136100 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.245 | 87134 |
| 1717049700 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.255 | 92151 |
| 1716963300 | 0.26 | -0.005 | -1.89 | 0.27 | 0.275 | 0.26 | 172281 |
| 1716876900 | 0.265 | 0.01 | 3.92 | 0.255 | 0.275 | 0.255 | 160285 |
| 1716790500 | 0.255 | 0 | 0.00 | 0.26 | 0.295 | 0.255 | 628268 |
| 1716531300 | 0.255 | 0.01 | 4.08 | 0.26 | 0.26 | 0.25 | 106144 |
| 1716444900 | 0.245 | -0.005 | -2.00 | 0.27 | 0.28 | 0.245 | 715543 |
| 1716358500 | 0.25 | -0.035 | -12.28 | 0.2849999 | 0.2849999 | 0.23 | 1191985 |
| 1716272100 | 0.2849999 | 0.0199999 | 7.55 | 0.22 | 0.29 | 0.22 | 1555777 |
| 1716185700 | 0.265 | 0.08 | 43.24 | 0.19 | 0.29 | 0.19 | 1024061 |
| 1715926500 | 0.185 | 0.01 | 5.71 | 0.175 | 0.185 | 0.175 | 212140 |
| 1715840100 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 82142 |
| 1715753700 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1715667300 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 42670 |
| 1715580900 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.17 | 214596 |
| 1715321700 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.17 | 201580 |
| 1715235300 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 1348 |
| 1715148900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 33945 |
| 1715062500 | 0.17 | 0.01 | 6.25 | 0.17 | 0.17 | 0.16 | 20300 |
| 1714976100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1714716900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 5885 |
| 1714630500 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 127680 |
| 1714544100 | 0.165 | -0.005 | -2.94 | 0.175 | 0.175 | 0.165 | 59300 |
| 1714457700 | 0.17 | 0 | 0.00 | 0.165 | 0.17 | 0.165 | 98935 |
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
