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 | -0.04 | -9.63855421687 | 0.415 | 0.425 | 0.3675 | 19494711 | 0.41065572 | DE |
| 4 | 0.005 | 1.35135135135 | 0.37 | 0.435 | 0.35 | 25204806 | 0.39535227 | DE |
| 12 | -0.05 | -11.7647058824 | 0.425 | 0.495 | 0.35 | 23188713 | 0.41814306 | DE |
| 26 | 0.065 | 20.9677419355 | 0.31 | 0.495 | 0.285 | 19919154 | 0.39489408 | DE |
| 52 | 0.185 | 97.3684210526 | 0.19 | 0.495 | 0.165 | 18593684 | 0.34530355 | DE |
| 156 | 0.185 | 97.3684210526 | 0.19 | 0.495 | 0.125 | 11535254 | 0.29487951 | DE |
| 260 | 0.145 | 63.0434782609 | 0.23 | 0.495 | 0.125 | 9508222 | 0.28449892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.395 | -0.0175 | -4.24 | 0.405 | 0.4099999 | 0.39 | 23045436 |
| 1721801700 | 0.4125 | 0.0225 | 5.77 | 0.395 | 0.4175 | 0.39 | 17265724 |
| 1721715300 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4074999 | 0.39 | 17241382 |
| 1721628900 | 0.4 | -0.01 | -2.44 | 0.395 | 0.4099999 | 0.395 | 14548608 |
| 1721369700 | 0.4099999 | -0.015 | -3.53 | 0.4 | 0.4125 | 0.395 | 14346873 |
| 1721283300 | 0.425 | 0.005 | 1.19 | 0.415 | 0.425 | 0.4074999 | 34070967 |
| 1721196900 | 0.42 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 25767711 |
| 1721110500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.412 | 22683784 |
| 1721024100 | 0.415 | -0.0075 | -1.78 | 0.42 | 0.425 | 0.4099999 | 19146742 |
| 1720764900 | 0.4225 | 0.0075 | 1.81 | 0.435 | 0.435 | 0.415 | 26877096 |
| 1720678500 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.425 | 0.415 | 18123444 |
| 1720592100 | 0.4099999 | 0.0074999 | 1.86 | 0.4 | 0.415 | 0.395 | 35608149 |
| 1720505700 | 0.4025 | 0.0075 | 1.90 | 0.4 | 0.405 | 0.395 | 27588371 |
| 1720419300 | 0.395 | 0.0175 | 4.64 | 0.385 | 0.4099999 | 0.385 | 41436834 |
| 1720160100 | 0.3775 | 0.0075 | 2.03 | 0.37 | 0.38 | 0.37 | 14975098 |
| 1720073700 | 0.37 | -0.0025 | -0.67 | 0.385 | 0.3925 | 0.367 | 29503826 |
| 1719987300 | 0.3725 | 0.0025 | 0.68 | 0.37 | 0.38 | 0.365 | 14514684 |
| 1719900900 | 0.37 | -0.0025 | -0.67 | 0.37 | 0.3775 | 0.365 | 26690236 |
| 1719814500 | 0.3725 | 0.0125 | 3.47 | 0.36 | 0.38 | 0.3575 | 27877555 |
| 1719555300 | 0.36 | -0.01 | -2.70 | 0.37 | 0.3775 | 0.36 | 26882079 |
| 1719468900 | 0.37 | -0.0025 | -0.67 | 0.37 | 0.375 | 0.35 | 48946948 |
| 1719382500 | 0.3725 | -0.0125 | -3.25 | 0.39 | 0.3925 | 0.3675 | 39687601 |
| 1719296100 | 0.385 | -0.0275 | -6.67 | 0.4 | 0.4 | 0.375 | 51093461 |
| 1719209700 | 0.4125 | -0.005 | -1.20 | 0.42 | 0.42 | 0.405 | 27617342 |
| 1718950500 | 0.4175 | 0.0125 | 3.09 | 0.425 | 0.43 | 0.405 | 118260842 |
| 1718864100 | 0.405 | -0.0425 | -9.50 | 0.435 | 0.44 | 0.405 | 67444760 |
| 1718777700 | 0.4475 | -0.0025 | -0.56 | 0.445 | 0.45 | 0.43 | 23508418 |
| 1718691300 | 0.45 | -0.005 | -1.10 | 0.44 | 0.46 | 0.44 | 19115766 |
| 1718604900 | 0.455 | 0.015 | 3.41 | 0.45 | 0.4725 | 0.445 | 31562843 |
| 1718345700 | 0.44 | 0.0025 | 0.57 | 0.44 | 0.445 | 0.43 | 17147881 |
| 1718259300 | 0.4375 | 0.0025 | 0.57 | 0.445 | 0.45 | 0.43 | 20814556 |
| 1718172900 | 0.435 | -0.005 | -1.14 | 0.43 | 0.44 | 0.42 | 13126078 |
| 1718086500 | 0.44 | -0.0075 | -1.68 | 0.425 | 0.44 | 0.415 | 36752366 |
| 1717740900 | 0.4475 | -0.0075 | -1.65 | 0.465 | 0.47 | 0.44 | 43410491 |
| 1717654500 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.435 | 14016653 |
| 1717568100 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.415 | 14820319 |
| 1717481700 | 0.425 | 0.005 | 1.19 | 0.425 | 0.4325 | 0.42 | 9940105 |
| 1717395300 | 0.42 | -0.0175 | -4.00 | 0.45 | 0.455 | 0.42 | 14254850 |
| 1717136100 | 0.4375 | 0.01 | 2.34 | 0.44 | 0.44 | 0.425 | 27161747 |
| 1717049700 | 0.4275 | -0.01 | -2.29 | 0.44 | 0.45 | 0.425 | 12862257 |
| 1716963300 | 0.4375 | -0.005 | -1.13 | 0.45 | 0.4525 | 0.4325 | 18085984 |
| 1716876900 | 0.4425 | -0.0075 | -1.67 | 0.46 | 0.465 | 0.44 | 8830709 |
| 1716790500 | 0.45 | 0 | 0.00 | 0.455 | 0.4575 | 0.447 | 19016632 |
| 1716531300 | 0.45 | -0.005 | -1.10 | 0.44 | 0.4525 | 0.44 | 8516894 |
| 1716444900 | 0.455 | -0.0225 | -4.71 | 0.47 | 0.47 | 0.4525 | 16732644 |
| 1716358500 | 0.4775 | -0.0075 | -1.55 | 0.49 | 0.495 | 0.475 | 8480327 |
| 1716272100 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.48 | 17509124 |
| 1716185700 | 0.48 | 0.005 | 1.05 | 0.485 | 0.4875 | 0.475 | 7457849 |
| 1715926500 | 0.475 | -0.015 | -3.06 | 0.485 | 0.49 | 0.47 | 10983416 |
| 1715840100 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.475 | 15748775 |
| 1715753700 | 0.47 | -0.0025 | -0.53 | 0.47 | 0.475 | 0.465 | 6744056 |
| 1715667300 | 0.4725 | 0.01 | 2.16 | 0.465 | 0.475 | 0.455 | 12823711 |
| 1715580900 | 0.4625 | 0.005 | 1.09 | 0.46 | 0.475 | 0.4575 | 12416449 |
| 1715321700 | 0.4575 | 0.015 | 3.39 | 0.45 | 0.46 | 0.4475 | 11187259 |
| 1715235300 | 0.4425 | -0.0025 | -0.56 | 0.45 | 0.45 | 0.44 | 9163242 |
| 1715148900 | 0.445 | 0.0075 | 1.71 | 0.44 | 0.45 | 0.4325 | 13666487 |
| 1715062500 | 0.4375 | 0.0075 | 1.74 | 0.435 | 0.44 | 0.43 | 8931791 |
| 1714976100 | 0.43 | 0.0075 | 1.78 | 0.425 | 0.43 | 0.417 | 12350371 |
| 1714716900 | 0.4225 | -0.005 | -1.17 | 0.43 | 0.435 | 0.42 | 31700749 |
| 1714630500 | 0.4275 | 0.01 | 2.40 | 0.425 | 0.435 | 0.425 | 11093168 |
| 1714544100 | 0.4175 | -0.0325 | -7.22 | 0.435 | 0.435 | 0.415 | 15587665 |
| 1714457700 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.445 | 14015520 |
| 1714371300 | 0.45 | 0.01 | 2.27 | 0.445 | 0.455 | 0.4375 | 14020550 |
| 1714112100 | 0.44 | 0.0075 | 1.73 | 0.44 | 0.4475 | 0.43 | 15983969 |
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
