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 | 0.005 | 0.862068965517 | 0.58 | 0.6 | 0.57 | 201577 | 0.57718595 | DE |
| 4 | -0.005 | -0.847457627119 | 0.59 | 0.62 | 0.565 | 229725 | 0.58259861 | DE |
| 12 | -0.085 | -12.6865671642 | 0.67 | 0.675 | 0.565 | 426890 | 0.6020708 | DE |
| 26 | -0.045 | -7.14285714286 | 0.63 | 0.725 | 0.565 | 396582 | 0.6348268 | DE |
| 52 | -0.105 | -15.2173913043 | 0.69 | 0.725 | 0.565 | 479746 | 0.6406065 | DE |
| 156 | -0.395 | -40.306122449 | 0.98 | 0.98 | 0.565 | 411585 | 0.73144535 | DE |
| 260 | -0.465 | -44.2857142857 | 1.05 | 1.05 | 0.565 | 453539 | 0.7758181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 0.585 | 0.005 | 0.86 | 0.575 | 0.585 | 0.575 | 472723 |
| 1737350100 | 0.58 | -0.005 | -0.85 | 0.6 | 0.6 | 0.575 | 460397 |
| 1737090900 | 0.585 | 0.01 | 1.74 | 0.58 | 0.59 | 0.575 | 86755 |
| 1737004500 | 0.575 | 0 | 0.00 | 0.585 | 0.585 | 0.575 | 149848 |
| 1736918100 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.58 | 0.5699999 | 117616 |
| 1736831700 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 193269 |
| 1736745300 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.5649999 | 635122 |
| 1736486100 | 0.58 | 0 | 0.00 | 0.585 | 0.585 | 0.58 | 186660 |
| 1736399700 | 0.58 | -0.005 | -0.85 | 0.585 | 0.5875 | 0.58 | 389331 |
| 1736313300 | 0.585 | 0 | 0.00 | 0.59 | 0.59 | 0.585 | 321368 |
| 1736226900 | 0.585 | -0.01 | -1.68 | 0.595 | 0.595 | 0.585 | 64168 |
| 1736140500 | 0.595 | 0.005 | 0.85 | 0.59 | 0.595 | 0.59 | 229507 |
| 1735881300 | 0.59 | -0.005 | -0.84 | 0.59 | 0.595 | 0.59 | 290846 |
| 1735794900 | 0.595 | 0 | 0.00 | 0.595 | 0.6 | 0.59 | 151757 |
| 1735617660 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.59 | 36434 |
| 1735535700 | 0.595 | -0.015 | -2.46 | 0.61 | 0.61 | 0.59 | 216433 |
| 1735276500 | 0.61 | 0.025 | 4.27 | 0.595 | 0.62 | 0.595 | 124348 |
| 1735014060 | 0.585 | -0.005 | -0.85 | 0.59 | 0.6 | 0.585 | 251472 |
| 1734930900 | 0.59 | -0.005 | -0.84 | 0.59 | 0.595 | 0.585 | 368536 |
| 1734671700 | 0.595 | 0.01 | 1.71 | 0.595 | 0.595 | 0.585 | 234456 |
| 1734585300 | 0.585 | 0 | 0.00 | 0.5875 | 0.59 | 0.585 | 785445 |
| 1734498900 | 0.585 | 0 | 0.00 | 0.585 | 0.59 | 0.585 | 282282 |
| 1734412500 | 0.585 | -0.0025 | -0.43 | 0.59 | 0.59 | 0.58 | 186791 |
| 1734326100 | 0.5875 | 0.005 | 0.86 | 0.585 | 0.59 | 0.58 | 527690 |
| 1734066900 | 0.5825 | -0.0025 | -0.43 | 0.585 | 0.585 | 0.58 | 369187 |
| 1733980500 | 0.585 | 0 | 0.00 | 0.59 | 0.59 | 0.585 | 562335 |
| 1733894100 | 0.585 | 0 | 0.00 | 0.585 | 0.59 | 0.58 | 525658 |
| 1733807700 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.58 | 254093 |
| 1733721300 | 0.585 | -0.005 | -0.85 | 0.585 | 0.59 | 0.585 | 21956 |
| 1733462100 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.585 | 170814 |
| 1733375700 | 0.585 | -0.005 | -0.85 | 0.59 | 0.59 | 0.58 | 589076 |
| 1733289300 | 0.59 | 0 | 0.00 | 0.595 | 0.595 | 0.58 | 835077 |
| 1733202900 | 0.59 | -0.01 | -1.67 | 0.595 | 0.595 | 0.59 | 359281 |
| 1733116500 | 0.6 | 0.0075 | 1.27 | 0.595 | 0.6 | 0.59 | 896815 |
| 1732857300 | 0.5925 | -0.0025 | -0.42 | 0.595 | 0.595 | 0.5925 | 244436 |
| 1732770900 | 0.595 | 0.0025 | 0.42 | 0.595 | 0.6 | 0.59 | 2176260 |
| 1732684500 | 0.5925 | -0.0025 | -0.42 | 0.6 | 0.6 | 0.59 | 637096 |
| 1732598100 | 0.595 | -0.01 | -1.65 | 0.61 | 0.61 | 0.59 | 979580 |
| 1732511700 | 0.605 | -0.005 | -0.82 | 0.61 | 0.61 | 0.6 | 477712 |
| 1732252500 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.6 | 270291 |
| 1732166100 | 0.6 | -0.005 | -0.83 | 0.61 | 0.615 | 0.595 | 1065617 |
| 1732079700 | 0.605 | 0 | 0.00 | 0.61 | 0.615 | 0.6 | 1993729 |
| 1731993300 | 0.605 | -0.01 | -1.63 | 0.615 | 0.615 | 0.6 | 843651 |
| 1731906900 | 0.615 | -0.01 | -1.60 | 0.625 | 0.63 | 0.61 | 535647 |
| 1731647700 | 0.625 | -0.015 | -2.34 | 0.635 | 0.635 | 0.615 | 849425 |
| 1731561300 | 0.64 | 0 | 0.00 | 0.645 | 0.645 | 0.635 | 189842 |
| 1731474900 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 207375 |
| 1731388500 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.645 | 759209 |
| 1731302100 | 0.655 | 0 | 0.00 | 0.66 | 0.675 | 0.655 | 339984 |
| 1731042900 | 0.655 | 0.01 | 1.55 | 0.65 | 0.66 | 0.65 | 212980 |
| 1730956500 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.635 | 242182 |
| 1730870100 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.63 | 401026 |
| 1730783700 | 0.66 | 0.015 | 2.33 | 0.66 | 0.66 | 0.655 | 57423 |
| 1730697300 | 0.645 | -0.015 | -2.27 | 0.67 | 0.67 | 0.645 | 322055 |
| 1730438100 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 1908 |
| 1730351700 | 0.66 | 0 | 0.00 | 0.665 | 0.665 | 0.66 | 110548 |
| 1730265300 | 0.66 | -0.015 | -2.22 | 0.665 | 0.67 | 0.66 | 300769 |
| 1730178900 | 0.675 | 0.005 | 0.75 | 0.67 | 0.675 | 0.665 | 239153 |
| 1730092500 | 0.67 | 0.005 | 0.75 | 0.675 | 0.675 | 0.665 | 167609 |
| 1729833300 | 0.665 | 0 | 0.00 | 0.675 | 0.675 | 0.665 | 243453 |
| 1729746900 | 0.665 | -0.005 | -0.75 | 0.67 | 0.675 | 0.66 | 422160 |
| 1729660500 | 0.67 | 0.005 | 0.75 | 0.675 | 0.68 | 0.6675 | 88506 |
| 1729574100 | 0.665 | -0.005 | -0.75 | 0.665 | 0.675 | 0.665 | 528368 |
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
