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 | -0.0125 | -1.5243902439 | 0.82 | 0.875 | 0.795 | 5713062 | 0.84238314 | DE |
| 4 | -0.0375 | -4.43786982249 | 0.845 | 0.875 | 0.775 | 8263355 | 0.8233848 | DE |
| 12 | -0.0725 | -8.23863636364 | 0.88 | 1.085 | 0.775 | 8008832 | 0.90274915 | DE |
| 26 | 0.2125 | 35.7142857143 | 0.595 | 1.085 | 0.54 | 8043349 | 0.81909733 | DE |
| 52 | -0.0675 | -7.71428571429 | 0.875 | 1.085 | 0.54 | 8440059 | 0.78905623 | DE |
| 156 | -0.2925 | -26.5909090909 | 1.1 | 1.79 | 0.54 | 9676048 | 1.01262149 | DE |
| 260 | 0.3375 | 71.8085106383 | 0.47 | 1.79 | 0.3 | 8261116 | 0.96130216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.8075 | -0.0225 | -2.71 | 0.81 | 0.8149999 | 0.795 | 4747969 |
| 1721283300 | 0.83 | -0.01 | -1.19 | 0.835 | 0.84 | 0.8125 | 4806762 |
| 1721196900 | 0.84 | -0.0075 | -0.88 | 0.87 | 0.875 | 0.835 | 6091258 |
| 1721110500 | 0.8475 | -0.0125 | -1.45 | 0.86 | 0.86 | 0.835 | 8043142 |
| 1721024100 | 0.86 | 0.0275 | 3.30 | 0.845 | 0.86 | 0.825 | 5423373 |
| 1720764900 | 0.8325 | 0.01 | 1.22 | 0.84 | 0.845 | 0.825 | 5691601 |
| 1720678500 | 0.8225 | 0.0075001 | 0.92 | 0.8199999 | 0.825 | 0.805 | 3315935 |
| 1720592100 | 0.8149999 | -0.015 | -1.81 | 0.8199999 | 0.825 | 0.805 | 5616151 |
| 1720505700 | 0.83 | 0.0175 | 2.15 | 0.8199999 | 0.835 | 0.8169999 | 3322251 |
| 1720419300 | 0.8125 | -0.0175 | -2.11 | 0.83 | 0.83 | 0.81 | 5387259 |
| 1720160100 | 0.83 | 0.005 | 0.61 | 0.825 | 0.845 | 0.8169999 | 3469259 |
| 1720073700 | 0.825 | 0.02 | 2.48 | 0.8149999 | 0.825 | 0.775 | 10297454 |
| 1719987300 | 0.805 | 0.01 | 1.26 | 0.8 | 0.8175 | 0.7975 | 3115696 |
| 1719900900 | 0.795 | -0.015 | -1.85 | 0.81 | 0.8149999 | 0.785 | 7983502 |
| 1719814500 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.79 | 4881099 |
| 1719555300 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.8 | 4399534 |
| 1719468900 | 0.81 | -0.005 | -0.61 | 0.8 | 0.8125 | 0.79 | 4608489 |
| 1719382500 | 0.8149999 | -0.005 | -0.61 | 0.805 | 0.8199999 | 0.8 | 8601393 |
| 1719296100 | 0.8199999 | 0.0249999 | 3.14 | 0.81 | 0.8225 | 0.805 | 4480701 |
| 1719209700 | 0.795 | -0.03 | -3.64 | 0.8199999 | 0.825 | 0.785 | 7318805 |
| 1718950500 | 0.825 | -0.0275 | -3.23 | 0.855 | 0.855 | 0.8149999 | 55649916 |
| 1718864100 | 0.8525 | 0.005 | 0.59 | 0.845 | 0.855 | 0.835 | 7570285 |
| 1718777700 | 0.8475 | 0 | 0.00 | 0.845 | 0.855 | 0.835 | 5147341 |
| 1718691300 | 0.8475 | 0.0125 | 1.50 | 0.855 | 0.86 | 0.83 | 6402613 |
| 1718604900 | 0.835 | -0.0075 | -0.89 | 0.845 | 0.86 | 0.8325 | 7828729 |
| 1718345700 | 0.8425 | -0.0025 | -0.30 | 0.875 | 0.875 | 0.8325 | 7593428 |
| 1718259300 | 0.845 | -0.005 | -0.59 | 0.86 | 0.88 | 0.84 | 8703223 |
| 1718172900 | 0.85 | -0.07 | -7.61 | 0.885 | 0.895 | 0.84 | 23889847 |
| 1718086500 | 0.92 | -0.0225 | -2.39 | 0.93 | 0.945 | 0.9175 | 4697012 |
| 1717740900 | 0.9425 | 0.0125 | 1.34 | 0.94 | 0.96 | 0.935 | 7026726 |
| 1717654500 | 0.93 | -0.005 | -0.53 | 0.95 | 0.955 | 0.915 | 6362070 |
| 1717568100 | 0.935 | -0.015 | -1.58 | 0.95 | 0.95 | 0.925 | 4115060 |
| 1717481700 | 0.95 | 0.0025 | 0.26 | 0.94 | 0.955 | 0.935 | 4100845 |
| 1717395300 | 0.9475 | 0 | 0.00 | 0.95 | 0.96 | 0.94 | 4362556 |
| 1717136100 | 0.9475 | 0.0175 | 1.88 | 0.95 | 0.95 | 0.93 | 10673502 |
| 1717049700 | 0.93 | -0.035 | -3.63 | 0.965 | 0.965 | 0.925 | 6003343 |
| 1716963300 | 0.965 | 0 | 0.00 | 0.955 | 0.98 | 0.952 | 8508343 |
| 1716876900 | 0.965 | 0.0325 | 3.49 | 0.945 | 0.975 | 0.942 | 5686533 |
| 1716790500 | 0.9325 | -0.0625 | -6.28 | 1.0049999 | 1.0049999 | 0.93 | 14117111 |
| 1716531300 | 0.995 | 0.0075 | 0.76 | 0.975 | 1.0049999 | 0.965 | 5528545 |
| 1716444900 | 0.9875 | -0.0475 | -4.59 | 1.0149999 | 1.025 | 0.98 | 10833942 |
| 1716358500 | 1.035 | -0.03 | -2.36 | 1.065 | 1.08 | 1.035 | 9907660 |
| 1716272100 | 1.06 | -0.01 | -0.47 | 1.07 | 1.085 | 1.05 | 10387479 |
| 1716185700 | 1.065 | 0.04 | 4.41 | 1.045 | 1.0725 | 1.045 | 8795545 |
| 1715926500 | 1.02 | 0.03 | 3.03 | 0.985 | 1.02 | 0.985 | 9192468 |
| 1715840100 | 0.99 | 0.0125 | 1.28 | 0.995 | 0.995 | 0.9775 | 7046900 |
| 1715753700 | 0.9775 | 0.0025 | 0.26 | 0.995 | 0.995 | 0.975 | 5040111 |
| 1715667300 | 0.975 | -0.005 | -0.51 | 0.975 | 0.995 | 0.975 | 4939968 |
| 1715580900 | 0.98 | 0 | 0.00 | 0.995 | 0.995 | 0.962 | 6766679 |
| 1715321700 | 0.98 | -0.005 | -0.51 | 0.99 | 0.995 | 0.975 | 7078578 |
| 1715235300 | 0.985 | 0.005 | 0.51 | 0.99 | 0.99 | 0.97 | 4091647 |
| 1715148900 | 0.98 | -0.02 | -2.00 | 1 | 1.0049999 | 0.975 | 6611597 |
| 1715062500 | 1 | 0.015 | 1.52 | 0.99 | 1 | 0.96 | 10035067 |
| 1714976100 | 0.985 | 0.0425 | 4.51 | 0.97 | 0.99 | 0.95 | 10273939 |
| 1714716900 | 0.9425 | -0.0025 | -0.26 | 0.945 | 0.95 | 0.935 | 5541989 |
| 1714630500 | 0.945 | -0.0125 | -1.31 | 0.95 | 0.9675 | 0.9375 | 6287114 |
| 1714544100 | 0.9575 | 0.0175 | 1.86 | 0.92 | 0.965 | 0.917 | 10078632 |
| 1714457700 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.905 | 13086085 |
| 1714371300 | 0.91 | 0.03 | 3.41 | 0.89 | 0.9125 | 0.885 | 10027708 |
| 1714112100 | 0.88 | -0.0025 | -0.28 | 0.88 | 0.88 | 0.8675 | 2475233 |
| 1713939300 | 0.8825 | 0.005 | 0.57 | 0.885 | 0.9 | 0.87 | 6161205 |
| 1713852900 | 0.8775 | -0.0075 | -0.85 | 0.9 | 0.9075 | 0.875 | 4993095 |
| 1713766500 | 0.885 | 0.0325 | 3.81 | 0.87 | 0.895 | 0.87 | 5381179 |
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
