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 | -0.035 | -4.375 | 0.8 | 0.8 | 0.74 | 69795 | 0.77425272 | DE |
| 4 | -0.035 | -4.375 | 0.8 | 0.845 | 0.74 | 71683 | 0.80960449 | DE |
| 12 | 0.05 | 6.99300699301 | 0.715 | 0.845 | 0.705 | 79201 | 0.78533918 | DE |
| 26 | 0.025 | 3.37837837838 | 0.74 | 0.845 | 0.685 | 85957 | 0.74235261 | DE |
| 52 | 0.115 | 17.6923076923 | 0.65 | 0.845 | 0.63 | 88033 | 0.73473062 | DE |
| 156 | -0.235 | -23.5 | 1 | 1.02 | 0.595 | 76543 | 0.76232899 | DE |
| 260 | -0.07 | -8.38323353293 | 0.835 | 1.075 | 0.4 | 86625 | 0.79965243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.765 | 59850 |
| 1730351700 | 0.77 | -0.015 | -1.91 | 0.78 | 0.78 | 0.77 | 59742 |
| 1730265300 | 0.785 | -0.01 | -1.26 | 0.8 | 0.8 | 0.785 | 2020 |
| 1730178900 | 0.795 | 0.02 | 2.58 | 0.78 | 0.795 | 0.775 | 15849 |
| 1730092500 | 0.775 | -0.02 | -2.52 | 0.8 | 0.8 | 0.74 | 211512 |
| 1729833300 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 30300 |
| 1729746900 | 0.795 | -0.005 | -0.63 | 0.805 | 0.805 | 0.795 | 99172 |
| 1729660500 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.8149999 | 0.8 | 7113 |
| 1729574100 | 0.8149999 | 0.0099999 | 1.24 | 0.805 | 0.8149999 | 0.8 | 84702 |
| 1729487700 | 0.805 | -0.04 | -4.73 | 0.8199999 | 0.8199999 | 0.79 | 195274 |
| 1729228500 | 0.845 | 0 | 0.00 | 0.84 | 0.845 | 0.83 | 75455 |
| 1729142100 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.83 | 87685 |
| 1729055700 | 0.845 | 0.015 | 1.81 | 0.835 | 0.845 | 0.835 | 37934 |
| 1728969300 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.83 | 38124 |
| 1728882900 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.83 | 38814 |
| 1728623700 | 0.835 | 0.01 | 1.21 | 0.83 | 0.835 | 0.83 | 69938 |
| 1728537300 | 0.825 | -0.005 | -0.60 | 0.835 | 0.835 | 0.8199999 | 26 |
| 1728450900 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 112027 |
| 1728364500 | 0.81 | -0.01 | -1.22 | 0.805 | 0.81 | 0.8 | 36725 |
| 1728278100 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.795 | 171407 |
| 1728022500 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8025 | 0.79 | 68760 |
| 1727936100 | 0.795 | 0.005 | 0.63 | 0.8 | 0.81 | 0.79 | 19443 |
| 1727849700 | 0.79 | -0.0125 | -1.56 | 0.8 | 0.805 | 0.79 | 50472 |
| 1727763300 | 0.8025 | -0.0025 | -0.31 | 0.805 | 0.84 | 0.8025 | 172228 |
| 1727676900 | 0.805 | 0.005 | 0.63 | 0.8 | 0.805 | 0.79 | 74682 |
| 1727417700 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 61831 |
| 1727331300 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 84993 |
| 1727244900 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.78 | 57600 |
| 1727158500 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 1370 |
| 1727072100 | 0.79 | 0 | 0.00 | 0.785 | 0.795 | 0.78 | 30970 |
| 1726812900 | 0.79 | 0.015 | 1.94 | 0.775 | 0.79 | 0.775 | 9502 |
| 1726726500 | 0.775 | -0.015 | -1.90 | 0.79 | 0.79 | 0.775 | 739 |
| 1726640100 | 0.79 | 0.015 | 1.94 | 0.795 | 0.795 | 0.79 | 5035 |
| 1726553700 | 0.775 | 0 | 0.00 | 0.775 | 0.785 | 0.775 | 14443 |
| 1726467300 | 0.775 | -0.02 | -2.52 | 0.795 | 0.795 | 0.775 | 51383 |
| 1726208100 | 0.795 | 0.0175 | 2.25 | 0.78 | 0.795 | 0.78 | 60221 |
| 1726121700 | 0.7775 | -0.0025 | -0.32 | 0.78 | 0.78 | 0.7775 | 12248 |
| 1726035300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1725948900 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 114211 |
| 1725862500 | 0.8 | 0.02 | 2.56 | 0.775 | 0.8 | 0.775 | 98905 |
| 1725603300 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 37590 |
| 1725516900 | 0.8 | 0.03 | 3.90 | 0.78 | 0.8 | 0.775 | 335305 |
| 1725430500 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.77 | 179581 |
| 1725344100 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.78 | 360264 |
| 1725257700 | 0.77 | 0.01 | 1.32 | 0.76 | 0.785 | 0.75 | 395090 |
| 1724998500 | 0.76 | 0.01 | 1.33 | 0.74 | 0.76 | 0.74 | 23002 |
| 1724912100 | 0.75 | -0.02 | -2.60 | 0.75 | 0.755 | 0.75 | 204305 |
| 1724825700 | 0.77 | 0.025 | 3.36 | 0.745 | 0.77 | 0.745 | 20490 |
| 1724739300 | 0.745 | 0.005 | 0.68 | 0.74 | 0.77 | 0.74 | 76124 |
| 1724652900 | 0.74 | -0.01 | -1.33 | 0.755 | 0.755 | 0.74 | 53888 |
| 1724393700 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.735 | 104046 |
| 1724307300 | 0.73 | -0.025 | -3.31 | 0.75 | 0.75 | 0.73 | 51269 |
| 1724220900 | 0.755 | -0.025 | -3.21 | 0.76 | 0.7625 | 0.75 | 99326 |
| 1724134500 | 0.78 | 0.035 | 4.70 | 0.75 | 0.78 | 0.75 | 89216 |
| 1724048100 | 0.745 | 0.005 | 0.68 | 0.73 | 0.745 | 0.73 | 29029 |
| 1723788900 | 0.74 | 0.01 | 1.37 | 0.735 | 0.74 | 0.73 | 70000 |
| 1723702500 | 0.73 | 0.01 | 1.39 | 0.725 | 0.73 | 0.72 | 123765 |
| 1723616100 | 0.72 | 0.005 | 0.70 | 0.72 | 0.725 | 0.72 | 13487 |
| 1723529700 | 0.715 | 0 | 0.00 | 0.705 | 0.715 | 0.705 | 14071 |
| 1723443300 | 0.715 | 0.015 | 2.14 | 0.715 | 0.715 | 0.715 | 1280 |
| 1723184100 | 0.7 | 0 | 0.00 | 0.7 | 0.705 | 0.7 | 93951 |
| 1723097700 | 0.7 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 82525 |
| 1723011300 | 0.7 | -0.015 | -2.10 | 0.72 | 0.72 | 0.7 | 90002 |
| 1722924900 | 0.715 | 0.015 | 2.14 | 0.6899999 | 0.715 | 0.6899999 | 7735 |
| 1722838500 | 0.7 | -0.025 | -3.45 | 0.7 | 0.7 | 0.7 | 104300 |
| 1722579300 | 0.725 | 0.005 | 0.69 | 0.72 | 0.725 | 0.71 | 148500 |
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
