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 | -0.075 | -12.3966942149 | 0.605 | 0.625 | 0.525 | 13922296 | 0.57236378 | DE |
| 4 | -0.275 | -34.1614906832 | 0.805 | 0.81 | 0.525 | 11143337 | 0.65335284 | DE |
| 12 | -0.145 | -21.4814814815 | 0.675 | 0.945 | 0.525 | 12866617 | 0.77871625 | DE |
| 26 | -0.495 | -48.2926829268 | 1.025 | 1.045 | 0.525 | 14745785 | 0.81815982 | DE |
| 52 | -0.94 | -63.9455782313 | 1.47 | 1.72 | 0.525 | 13864080 | 0.99962584 | DE |
| 156 | -1.05 | -66.4556962025 | 1.58 | 3.195 | 0.525 | 13610809 | 1.53989768 | DE |
| 260 | 0.445 | 523.529411765 | 0.085 | 3.195 | 0.053 | 10720315 | 1.36509352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.53 | -0.005 | -0.93 | 0.545 | 0.55 | 0.525 | 8379326 |
| 1734585300 | 0.535 | -0.015 | -2.73 | 0.54 | 0.54 | 0.525 | 12136423 |
| 1734498900 | 0.55 | -0.0025 | -0.45 | 0.555 | 0.56 | 0.545 | 9595958 |
| 1734412500 | 0.5525 | 0.0025 | 0.45 | 0.545 | 0.5725 | 0.545 | 10316959 |
| 1734326100 | 0.55 | -0.045 | -7.56 | 0.59 | 0.59 | 0.5475 | 21125644 |
| 1734066900 | 0.595 | -0.015 | -2.46 | 0.595 | 0.6 | 0.59 | 12226124 |
| 1733980500 | 0.61 | 0.0075 | 1.24 | 0.605 | 0.625 | 0.6 | 16346794 |
| 1733894100 | 0.6025 | -0.0125 | -2.03 | 0.605 | 0.62 | 0.59 | 16472952 |
| 1733807700 | 0.615 | 0.0025 | 0.41 | 0.635 | 0.66 | 0.61 | 17919955 |
| 1733721300 | 0.6125 | -0.0125 | -2.00 | 0.62 | 0.64 | 0.605 | 8738974 |
| 1733462100 | 0.625 | -0.0275 | -4.21 | 0.645 | 0.66 | 0.62 | 13084614 |
| 1733375700 | 0.6525 | -0.045 | -6.45 | 0.68 | 0.685 | 0.645 | 12994338 |
| 1733289300 | 0.6975 | -0.0175 | -2.45 | 0.71 | 0.72 | 0.6925 | 6138100 |
| 1733202900 | 0.715 | 0 | 0.00 | 0.72 | 0.735 | 0.705 | 14330452 |
| 1733116500 | 0.715 | -0.015 | -2.05 | 0.725 | 0.75 | 0.715 | 9339286 |
| 1732857300 | 0.73 | -0.0175 | -2.34 | 0.735 | 0.75 | 0.72 | 8282546 |
| 1732770900 | 0.7475 | -0.0325 | -4.17 | 0.79 | 0.79 | 0.745 | 9144584 |
| 1732684500 | 0.78 | 0.005 | 0.65 | 0.78 | 0.795 | 0.765 | 5405316 |
| 1732598100 | 0.775 | -0.005 | -0.64 | 0.795 | 0.805 | 0.772 | 6266777 |
| 1732511700 | 0.78 | 0.01 | 1.30 | 0.775 | 0.795 | 0.775 | 10642547 |
| 1732252500 | 0.77 | -0.025 | -3.14 | 0.805 | 0.81 | 0.765 | 6879901 |
| 1732166100 | 0.795 | -0.015 | -1.85 | 0.805 | 0.81 | 0.785 | 7614921 |
| 1732079700 | 0.81 | -0.01 | -1.22 | 0.825 | 0.83 | 0.8025 | 7749962 |
| 1731993300 | 0.8199999 | -0.03 | -3.53 | 0.855 | 0.855 | 0.8149999 | 11388015 |
| 1731906900 | 0.85 | -0.0025 | -0.29 | 0.85 | 0.865 | 0.835 | 6083750 |
| 1731647700 | 0.8525 | -0.0075 | -0.87 | 0.855 | 0.89 | 0.845 | 12911900 |
| 1731561300 | 0.86 | -0.015 | -1.71 | 0.89 | 0.91 | 0.86 | 11177519 |
| 1731474900 | 0.875 | -0.005 | -0.57 | 0.85 | 0.875 | 0.835 | 12375409 |
| 1731388500 | 0.88 | 0.035 | 4.14 | 0.85 | 0.895 | 0.845 | 16611183 |
| 1731302100 | 0.845 | 0.0125 | 1.50 | 0.8 | 0.865 | 0.8 | 10116495 |
| 1731042900 | 0.8325 | 0.025 | 3.10 | 0.8199999 | 0.85 | 0.8149999 | 11310045 |
| 1730956500 | 0.8075 | 0.0175 | 2.22 | 0.795 | 0.8149999 | 0.78 | 11071997 |
| 1730870100 | 0.79 | -0.03 | -3.66 | 0.825 | 0.83 | 0.78 | 6969513 |
| 1730783700 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.825 | 0.78 | 8932729 |
| 1730697300 | 0.805 | -0.01 | -1.23 | 0.8149999 | 0.8149999 | 0.785 | 8851462 |
| 1730438100 | 0.8149999 | -0.01 | -1.21 | 0.8149999 | 0.8199999 | 0.775 | 19221279 |
| 1730351700 | 0.825 | -0.025 | -2.94 | 0.85 | 0.855 | 0.825 | 11590343 |
| 1730265300 | 0.85 | -0.04 | -4.49 | 0.855 | 0.8775 | 0.83 | 16704767 |
| 1730178900 | 0.89 | -0.03 | -3.26 | 0.935 | 0.945 | 0.885 | 12062923 |
| 1730092500 | 0.92 | 0.025 | 2.79 | 0.89 | 0.92 | 0.87 | 9581017 |
| 1729833300 | 0.895 | 0.065 | 7.83 | 0.84 | 0.895 | 0.84 | 14091643 |
| 1729746900 | 0.83 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 8559215 |
| 1729660500 | 0.83 | -0.02 | -2.35 | 0.845 | 0.86 | 0.83 | 7373640 |
| 1729574100 | 0.85 | 0.01 | 1.19 | 0.825 | 0.86 | 0.8149999 | 10088232 |
| 1729487700 | 0.84 | 0.0200001 | 2.44 | 0.825 | 0.865 | 0.8149999 | 10121523 |
| 1729228500 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.835 | 0.8125 | 9962106 |
| 1729142100 | 0.825 | 0 | 0.00 | 0.84 | 0.87 | 0.8199999 | 11223723 |
| 1729055700 | 0.825 | -0.02 | -2.37 | 0.8199999 | 0.83 | 0.812 | 11346102 |
| 1728969300 | 0.845 | 0.015 | 1.81 | 0.83 | 0.86 | 0.8175 | 13866122 |
| 1728882900 | 0.83 | 0 | 0.00 | 0.835 | 0.85 | 0.8 | 14711726 |
| 1728623700 | 0.83 | -0.0125 | -1.48 | 0.84 | 0.85 | 0.8199999 | 11815184 |
| 1728537300 | 0.8425 | 0.0525 | 6.65 | 0.845 | 0.87 | 0.825 | 28035150 |
| 1728450900 | 0.79 | -0.045 | -5.39 | 0.83 | 0.83 | 0.785 | 15147406 |
| 1728364500 | 0.835 | -0.045 | -5.11 | 0.895 | 0.925 | 0.83 | 28320542 |
| 1728278100 | 0.88 | 0.14 | 18.92 | 0.81 | 0.895 | 0.775 | 39725143 |
| 1728022500 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.735 | 16101587 |
| 1727936100 | 0.77 | -0.0375 | -4.64 | 0.805 | 0.805 | 0.755 | 13724924 |
| 1727849700 | 0.8075 | 0.0225 | 2.87 | 0.775 | 0.8199999 | 0.745 | 16448929 |
| 1727763300 | 0.785 | -0.02 | -2.48 | 0.805 | 0.81 | 0.78 | 8561675 |
| 1727676900 | 0.805 | 0.025 | 3.21 | 0.825 | 0.83 | 0.8 | 18102895 |
| 1727417700 | 0.78 | 0.06 | 8.33 | 0.765 | 0.795 | 0.745 | 24504728 |
| 1727331300 | 0.72 | 0.035 | 5.11 | 0.675 | 0.73 | 0.6675 | 12587766 |
| 1727244900 | 0.685 | 0.01 | 1.48 | 0.6899999 | 0.73 | 0.682 | 17227908 |
| 1727158500 | 0.675 | 0.045 | 7.14 | 0.63 | 0.68 | 0.625 | 12696767 |
| 1727072100 | 0.63 | -0.025 | -3.82 | 0.645 | 0.6475 | 0.625 | 10046318 |
| 1726812900 | 0.655 | -0.0125 | -1.87 | 0.68 | 0.6899999 | 0.65 | 44535354 |
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
