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 | -0.023 | -5.97402597403 | 0.385 | 0.385 | 0.362 | 1089429 | 0.37431244 | DE |
| 4 | -0.048 | -11.7073170732 | 0.41 | 0.45 | 0.362 | 1435632 | 0.40361887 | DE |
| 12 | -0.083 | -18.6516853933 | 0.445 | 0.46 | 0.362 | 1275996 | 0.41655328 | DE |
| 26 | -0.183 | -33.5779816514 | 0.545 | 0.56 | 0.362 | 1179279 | 0.44023487 | DE |
| 52 | -0.103 | -22.1505376344 | 0.465 | 0.57 | 0.362 | 1246415 | 0.46554019 | DE |
| 156 | -0.548 | -60.2197802198 | 0.91 | 0.91 | 0.35 | 2154288 | 0.50169025 | DE |
| 260 | -0.483 | -57.1597633136 | 0.845 | 1.035 | 0.35 | 2333713 | 0.6237088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 664623 |
| 1721888100 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.362 | 1080848 |
| 1721801700 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 753191 |
| 1721715300 | 0.38 | -0.0025 | -0.65 | 0.38 | 0.3825 | 0.375 | 1855265 |
| 1721628900 | 0.3825 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 1093216 |
| 1721369700 | 0.3825 | -0.0025 | -0.65 | 0.385 | 0.39 | 0.38 | 2300704 |
| 1721283300 | 0.385 | -0.0025 | -0.65 | 0.385 | 0.39 | 0.38 | 1905055 |
| 1721196900 | 0.3875 | -0.0425 | -9.88 | 0.395 | 0.4 | 0.38 | 6848972 |
| 1721110500 | 0.43 | -0.0025 | -0.58 | 0.43 | 0.435 | 0.43 | 227822 |
| 1721024100 | 0.4325 | 0.0025 | 0.58 | 0.43 | 0.435 | 0.4275 | 620235 |
| 1720764900 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.43 | 207320 |
| 1720678500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.435 | 0.4225 | 531072 |
| 1720592100 | 0.425 | -0.0125 | -2.86 | 0.44 | 0.44 | 0.425 | 2513408 |
| 1720505700 | 0.4375 | 0.0025 | 0.57 | 0.435 | 0.445 | 0.435 | 1139409 |
| 1720419300 | 0.435 | -0.01 | -2.25 | 0.44 | 0.45 | 0.4325 | 870771 |
| 1720160100 | 0.445 | 0.01 | 2.30 | 0.435 | 0.45 | 0.435 | 1688689 |
| 1720073700 | 0.435 | 0.005 | 1.16 | 0.43 | 0.445 | 0.4275 | 2205335 |
| 1719987300 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.42 | 1236146 |
| 1719900900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.4175 | 684797 |
| 1719814500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 285765 |
| 1719555300 | 0.4099999 | -0.0025 | -0.61 | 0.4099999 | 0.415 | 0.4074999 | 877976 |
| 1719468900 | 0.4125 | 0.0075 | 1.85 | 0.415 | 0.42 | 0.4099999 | 751670 |
| 1719382500 | 0.405 | 0.005 | 1.25 | 0.4 | 0.415 | 0.4 | 1514221 |
| 1719296100 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4074999 | 0.395 | 1630221 |
| 1719209700 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.405 | 1597622 |
| 1718950500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.405 | 2659363 |
| 1718864100 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 1529811 |
| 1718777700 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 595627 |
| 1718691300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.415 | 0.405 | 619161 |
| 1718604900 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 983448 |
| 1718345700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.405 | 1416643 |
| 1718259300 | 0.415 | 0.0025 | 0.61 | 0.4099999 | 0.42 | 0.4099999 | 1029343 |
| 1718172900 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.415 | 0.4099999 | 711018 |
| 1718086500 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 309544 |
| 1717740900 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.42 | 0.4125 | 744560 |
| 1717654500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 2076306 |
| 1717568100 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 572585 |
| 1717481700 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4099999 | 1261421 |
| 1717395300 | 0.42 | -0.0025 | -0.59 | 0.42 | 0.43 | 0.4099999 | 1342309 |
| 1717136100 | 0.4225 | -0.0025 | -0.59 | 0.425 | 0.43 | 0.42 | 2619377 |
| 1717049700 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.425 | 713298 |
| 1716963300 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.4225 | 3699429 |
| 1716876900 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.43 | 2218280 |
| 1716790500 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 759802 |
| 1716531300 | 0.455 | 0.015 | 3.41 | 0.44 | 0.455 | 0.4375 | 1242314 |
| 1716444900 | 0.44 | -0.015 | -3.30 | 0.445 | 0.45 | 0.44 | 1713719 |
| 1716358500 | 0.455 | 0.005 | 1.11 | 0.45 | 0.4575 | 0.445 | 933316 |
| 1716272100 | 0.45 | -0.0075 | -1.64 | 0.46 | 0.46 | 0.445 | 679562 |
| 1716185700 | 0.4575 | 0.0075 | 1.67 | 0.45 | 0.46 | 0.45 | 977195 |
| 1715926500 | 0.45 | 0.015 | 3.45 | 0.435 | 0.455 | 0.435 | 1488862 |
| 1715840100 | 0.435 | -0.01 | -2.25 | 0.44 | 0.445 | 0.43 | 742427 |
| 1715753700 | 0.445 | 0.01 | 2.30 | 0.44 | 0.445 | 0.43 | 487564 |
| 1715667300 | 0.435 | -0.0025 | -0.57 | 0.44 | 0.44 | 0.43 | 548129 |
| 1715580900 | 0.4375 | 0.0025 | 0.57 | 0.435 | 0.445 | 0.435 | 347947 |
| 1715321700 | 0.435 | -0.005 | -1.14 | 0.435 | 0.445 | 0.435 | 904169 |
| 1715235300 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.425 | 2111281 |
| 1715148900 | 0.435 | -0.0075 | -1.69 | 0.445 | 0.445 | 0.435 | 818962 |
| 1715062500 | 0.4425 | -0.0025 | -0.56 | 0.445 | 0.445 | 0.44 | 254625 |
| 1714976100 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.435 | 1088006 |
| 1714716900 | 0.44 | 0 | 0.00 | 0.435 | 0.445 | 0.435 | 404912 |
| 1714630500 | 0.44 | 0 | 0.00 | 0.44 | 0.4425 | 0.435 | 407291 |
| 1714544100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.4325 | 652231 |
| 1714457700 | 0.44 | -0.005 | -1.12 | 0.455 | 0.455 | 0.44 | 671983 |
| 1714371300 | 0.445 | 0.0075 | 1.71 | 0.435 | 0.445 | 0.4325 | 1655931 |
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
