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 | 0.03 | 3.26086956522 | 0.92 | 0.96 | 0.905 | 859867 | 0.93782262 | DE |
| 4 | 0.035 | 3.82513661202 | 0.915 | 0.96 | 0.905 | 396637 | 0.93164395 | DE |
| 12 | 0.045 | 4.97237569061 | 0.905 | 0.995 | 0.895 | 406957 | 0.92701805 | DE |
| 26 | 0.135 | 16.5644171779 | 0.815 | 0.995 | 0.795 | 418627 | 0.88418356 | DE |
| 52 | 0.105 | 12.426035503 | 0.845 | 0.995 | 0.785 | 314038 | 0.86444011 | DE |
| 156 | -0.29 | -23.3870967742 | 1.24 | 1.245 | 0.735 | 297259 | 0.9287205 | DE |
| 260 | -0.125 | -11.6279069767 | 1.075 | 1.395 | 0.735 | 296310 | 0.99218185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.95 | 0.01 | 1.06 | 0.945 | 0.9525 | 0.94 | 942260 |
| 1721888100 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.935 | 488729 |
| 1721801700 | 0.95 | 0.04 | 4.40 | 0.95 | 0.96 | 0.945 | 2867048 |
| 1721715300 | 0.91 | 0 | 0.00 | 0.915 | 0.92 | 0.905 | 619840 |
| 1721628900 | 0.91 | -0.005 | -0.55 | 0.92 | 0.92 | 0.905 | 180227 |
| 1721369700 | 0.915 | -0.01 | -1.08 | 0.92 | 0.92 | 0.91 | 454643 |
| 1721283300 | 0.925 | -0.01 | -1.07 | 0.92 | 0.925 | 0.92 | 177579 |
| 1721196900 | 0.935 | 0 | 0.00 | 0.93 | 0.945 | 0.93 | 693711 |
| 1721110500 | 0.935 | 0.005 | 0.54 | 0.925 | 0.935 | 0.925 | 377156 |
| 1721024100 | 0.93 | 0.01 | 1.09 | 0.93 | 0.935 | 0.925 | 610990 |
| 1720764900 | 0.92 | 0 | 0.00 | 0.92 | 0.925 | 0.915 | 190812 |
| 1720678500 | 0.92 | 0 | 0.00 | 0.92 | 0.9225 | 0.92 | 203929 |
| 1720592100 | 0.92 | 0.005 | 0.55 | 0.92 | 0.92 | 0.915 | 58140 |
| 1720505700 | 0.915 | -0.005 | -0.54 | 0.92 | 0.92 | 0.91 | 344967 |
| 1720419300 | 0.92 | 0.005 | 0.55 | 0.92 | 0.92 | 0.91 | 198694 |
| 1720160100 | 0.915 | 0.005 | 0.55 | 0.91 | 0.915 | 0.91 | 38809 |
| 1720073700 | 0.91 | 0 | 0.00 | 0.915 | 0.915 | 0.91 | 97246 |
| 1719987300 | 0.91 | -0.015 | -1.62 | 0.915 | 0.915 | 0.91 | 158626 |
| 1719900900 | 0.925 | 0.01 | 1.09 | 0.92 | 0.925 | 0.915 | 41136 |
| 1719814500 | 0.915 | -0.005 | -0.54 | 0.92 | 0.92 | 0.91 | 234260 |
| 1719555300 | 0.92 | 0.005 | 0.55 | 0.92 | 0.925 | 0.915 | 187579 |
| 1719468900 | 0.915 | 0 | 0.00 | 0.915 | 0.925 | 0.91 | 197344 |
| 1719382500 | 0.915 | 0.005 | 0.55 | 0.91 | 0.925 | 0.91 | 744258 |
| 1719296100 | 0.91 | 0.005 | 0.55 | 0.915 | 0.915 | 0.905 | 515762 |
| 1719209700 | 0.905 | -0.005 | -0.55 | 0.91 | 0.915 | 0.905 | 193793 |
| 1718950500 | 0.91 | 0.01 | 1.11 | 0.915 | 0.92 | 0.91 | 332625 |
| 1718864100 | 0.9 | -0.005 | -0.55 | 0.91 | 0.915 | 0.9 | 511264 |
| 1718777700 | 0.905 | -0.005 | -0.55 | 0.91 | 0.915 | 0.9025 | 484851 |
| 1718691300 | 0.91 | 0.01 | 1.11 | 0.905 | 0.92 | 0.905 | 739872 |
| 1718604900 | 0.9 | -0.005 | -0.55 | 0.905 | 0.91 | 0.9 | 767658 |
| 1718345700 | 0.905 | 0.005 | 0.56 | 0.905 | 0.91 | 0.905 | 102927 |
| 1718259300 | 0.9 | -0.01 | -1.10 | 0.91 | 0.91 | 0.895 | 476309 |
| 1718172900 | 0.91 | -0.005 | -0.55 | 0.915 | 0.92 | 0.9 | 289060 |
| 1718086500 | 0.915 | -0.005 | -0.54 | 0.92 | 0.9225 | 0.91 | 247506 |
| 1717740900 | 0.92 | -0.005 | -0.54 | 0.925 | 0.925 | 0.915 | 501341 |
| 1717654500 | 0.925 | 0.01 | 1.09 | 0.925 | 0.925 | 0.915 | 223763 |
| 1717568100 | 0.915 | 0 | 0.00 | 0.915 | 0.92 | 0.915 | 128180 |
| 1717481700 | 0.915 | -0.01 | -1.08 | 0.93 | 0.93 | 0.905 | 567188 |
| 1717395300 | 0.925 | 0.005 | 0.54 | 0.93 | 0.935 | 0.925 | 349474 |
| 1717136100 | 0.92 | -0.01 | -1.08 | 0.935 | 0.935 | 0.915 | 449516 |
| 1717049700 | 0.93 | -0.015 | -1.59 | 0.945 | 0.945 | 0.93 | 497655 |
| 1716963300 | 0.945 | -0.01 | -1.05 | 0.96 | 0.965 | 0.945 | 304575 |
| 1716876900 | 0.955 | 0 | 0.00 | 0.955 | 0.965 | 0.955 | 348399 |
| 1716790500 | 0.955 | -0.01 | -1.04 | 0.96 | 0.97 | 0.95 | 353463 |
| 1716531300 | 0.965 | 0.01 | 1.05 | 0.955 | 0.965 | 0.955 | 359173 |
| 1716444900 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.9525 | 244746 |
| 1716358500 | 0.955 | -0.01 | -1.04 | 0.965 | 0.965 | 0.95 | 385977 |
| 1716272100 | 0.965 | 0.01 | 1.05 | 0.96 | 0.965 | 0.95 | 445484 |
| 1716185700 | 0.955 | 0.01 | 1.06 | 0.955 | 0.995 | 0.945 | 769885 |
| 1715926500 | 0.945 | 0.005 | 0.53 | 0.94 | 0.97 | 0.94 | 737907 |
| 1715840100 | 0.94 | 0.015 | 1.62 | 0.93 | 0.94 | 0.925 | 796202 |
| 1715753700 | 0.925 | -0.005 | -0.54 | 0.935 | 0.935 | 0.925 | 55972 |
| 1715667300 | 0.93 | 0.01 | 1.09 | 0.9225 | 0.93 | 0.9225 | 260422 |
| 1715580900 | 0.92 | 0.005 | 0.55 | 0.92 | 0.925 | 0.915 | 270259 |
| 1715321700 | 0.915 | 0 | 0.00 | 0.915 | 0.925 | 0.91 | 406030 |
| 1715235300 | 0.915 | 0 | 0.00 | 0.915 | 0.925 | 0.915 | 231215 |
| 1715148900 | 0.915 | -0.005 | -0.54 | 0.92 | 0.92 | 0.91 | 382047 |
| 1715062500 | 0.92 | 0.0025 | 0.27 | 0.92 | 0.925 | 0.915 | 217995 |
| 1714976100 | 0.9175 | 0.0025 | 0.27 | 0.92 | 0.925 | 0.9175 | 519076 |
| 1714716900 | 0.915 | 0.005 | 0.55 | 0.91 | 0.925 | 0.91 | 543875 |
| 1714630500 | 0.91 | 0.01 | 1.11 | 0.905 | 0.915 | 0.9 | 322023 |
| 1714544100 | 0.9 | 0 | 0.00 | 0.9 | 0.915 | 0.895 | 249675 |
| 1714457700 | 0.9 | 0 | 0.00 | 0.9 | 0.905 | 0.895 | 439563 |
| 1714371300 | 0.9 | 0.005 | 0.56 | 0.895 | 0.905 | 0.895 | 384630 |
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
