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 | -0.08 | -9.24855491329 | 0.865 | 0.87 | 0.765 | 2519 | 0.8245916 | DE |
| 4 | 0.045 | 6.08108108108 | 0.74 | 0.885 | 0.74 | 5512 | 0.81548805 | DE |
| 12 | -0.115 | -12.7777777778 | 0.9 | 0.97 | 0.74 | 11838 | 0.8471706 | DE |
| 26 | 0.175 | 28.6885245902 | 0.61 | 0.97 | 0.61 | 13376 | 0.77413035 | DE |
| 52 | 0.285 | 57 | 0.5 | 0.97 | 0.485 | 11196 | 0.73200473 | DE |
| 156 | 0.285 | 57 | 0.5 | 0.97 | 0.485 | 11196 | 0.73200473 | DE |
| 260 | 0.285 | 57 | 0.5 | 0.97 | 0.485 | 11196 | 0.73200473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.8199999 | 0.765 | 6525 |
| 1721974500 | 0.805 | -0.015 | -1.83 | 0.805 | 0.805 | 0.805 | 2915 |
| 1721888100 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.83 | 0.8199999 | 2125 |
| 1721801700 | 0.8 | -0.065 | -7.51 | 0.87 | 0.87 | 0.8 | 2102 |
| 1721715300 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1721628900 | 0.865 | 0.005 | 0.58 | 0.865 | 0.865 | 0.865 | 2934 |
| 1721369700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 172 |
| 1721283300 | 0.86 | 0.06 | 7.50 | 0.825 | 0.86 | 0.8199999 | 21614 |
| 1721196900 | 0.8 | -0.045 | -5.33 | 0.85 | 0.85 | 0.8 | 1010 |
| 1721110500 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1721024100 | 0.845 | 0.04 | 4.97 | 0.845 | 0.845 | 0.845 | 112 |
| 1720764900 | 0.805 | 0.005 | 0.63 | 0.805 | 0.805 | 0.805 | 1540 |
| 1720678500 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.795 | 1232 |
| 1720592100 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1720505700 | 0.8199999 | 0.0199999 | 2.50 | 0.8149999 | 0.8199999 | 0.8149999 | 2403 |
| 1720419300 | 0.8 | -0.07 | -8.05 | 0.885 | 0.885 | 0.8 | 14674 |
| 1720160100 | 0.87 | 0.06 | 7.41 | 0.87 | 0.87 | 0.87 | 2000 |
| 1720073700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1719987300 | 0.81 | 0.01 | 1.25 | 0.81 | 0.8149999 | 0.81 | 5166 |
| 1719900900 | 0.8 | 0.04 | 5.26 | 0.78 | 0.8 | 0.78 | 17149 |
| 1719814500 | 0.76 | 0.0075001 | 1.00 | 0.74 | 0.76 | 0.74 | 11039 |
| 1719555300 | 0.7524999 | 0.0024999 | 0.33 | 0.75 | 0.76 | 0.75 | 9894 |
| 1719468900 | 0.75 | -0.1 | -11.76 | 0.8149999 | 0.8199999 | 0.75 | 75291 |
| 1719382500 | 0.85 | 0.01 | 1.19 | 0.845 | 0.85 | 0.84 | 3714 |
| 1719296100 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.84 | 14168 |
| 1719209700 | 0.87 | 0 | 0.00 | 0.875 | 0.875 | 0.87 | 13301 |
| 1718950500 | 0.87 | -0.0125 | -1.42 | 0.875 | 0.875 | 0.87 | 4103 |
| 1718864100 | 0.8825 | 0 | 0.00 | 0.8825 | 0.8825 | 0.8825 | 0 |
| 1718777700 | 0.8825 | 0.0025 | 0.28 | 0.885 | 0.885 | 0.8825 | 2443 |
| 1718691300 | 0.88 | -0.005 | -0.56 | 0.89 | 0.89 | 0.88 | 2209 |
| 1718604900 | 0.885 | 0.015 | 1.72 | 0.89 | 0.89 | 0.885 | 3515 |
| 1718345700 | 0.87 | 0.01 | 1.16 | 0.89 | 0.89 | 0.87 | 2746 |
| 1718259300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1718172900 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1718086500 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1717740900 | 0.86 | -0.06 | -6.52 | 0.89 | 0.91 | 0.86 | 14918 |
| 1717654500 | 0.92 | 0.03 | 3.37 | 0.89 | 0.92 | 0.89 | 46300 |
| 1717568100 | 0.89 | 0.025 | 2.89 | 0.92 | 0.92 | 0.89 | 20713 |
| 1717481700 | 0.865 | 0.005 | 0.58 | 0.86 | 0.87 | 0.86 | 24748 |
| 1717395300 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.845 | 4023 |
| 1717136100 | 0.87 | 0.015 | 1.75 | 0.85 | 0.87 | 0.85 | 10571 |
| 1717049700 | 0.855 | -0.01 | -1.16 | 0.865 | 0.865 | 0.835 | 14879 |
| 1716963300 | 0.865 | 0.03 | 3.59 | 0.835 | 0.87 | 0.835 | 2022 |
| 1716876900 | 0.835 | -0.035 | -4.02 | 0.87 | 0.87 | 0.835 | 18853 |
| 1716790500 | 0.87 | 0.005 | 0.58 | 0.87 | 0.87 | 0.87 | 586 |
| 1716531300 | 0.865 | -0.01 | -1.14 | 0.865 | 0.865 | 0.865 | 114 |
| 1716444900 | 0.875 | -0.075 | -7.89 | 0.94 | 0.94 | 0.845 | 36270 |
| 1716358500 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 3015 |
| 1716272100 | 0.97 | 0.03 | 3.19 | 0.96 | 0.97 | 0.96 | 18993 |
| 1716185700 | 0.94 | 0.04 | 4.44 | 0.91 | 0.94 | 0.895 | 26107 |
| 1715926500 | 0.9 | 0.07 | 8.43 | 0.85 | 0.9 | 0.85 | 30684 |
| 1715840100 | 0.83 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 12000 |
| 1715753700 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 5033 |
| 1715667300 | 0.81 | -0.04 | -4.71 | 0.855 | 0.855 | 0.81 | 8000 |
| 1715580900 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 9069 |
| 1715321700 | 0.85 | 0.04 | 4.94 | 0.85 | 0.85 | 0.85 | 1189 |
| 1715235300 | 0.81 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.81 | 28847 |
| 1715148900 | 0.8149999 | -0.045 | -5.23 | 0.87 | 0.875 | 0.8149999 | 34647 |
| 1715062500 | 0.86 | 0 | 0.00 | 0.89 | 0.89 | 0.86 | 17587 |
| 1714976100 | 0.86 | -0.04 | -4.44 | 0.9 | 0.9 | 0.86 | 5862 |
| 1714716900 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.87 | 18124 |
| 1714630500 | 0.89 | 0.1025 | 13.02 | 0.81 | 0.89 | 0.81 | 63210 |
| 1714544100 | 0.7875 | 0.0875 | 12.50 | 0.74 | 0.8 | 0.74 | 68425 |
| 1714457700 | 0.7 | -0.04 | -5.41 | 0.74 | 0.74 | 0.7 | 37598 |
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
