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 | -0.11 | -13.4146341463 | 0.82 | 0.82 | 0.66 | 12491 | 0.72643246 | DE |
| 4 | 0 | 0 | 0.71 | 0.92 | 0.66 | 5019 | 0.77091062 | DE |
| 12 | -0.09 | -11.25 | 0.8 | 0.92 | 0.66 | 3402 | 0.75613057 | DE |
| 26 | 0.01 | 1.42857142857 | 0.7 | 1.09 | 0.28 | 7625 | 0.64643581 | DE |
| 52 | -0.24 | -25.2631578947 | 0.95 | 1.1025 | 0.28 | 5643 | 0.71338157 | DE |
| 156 | 0.667 | 1551.1627907 | 0.043 | 5 | 0.018 | 157364 | 0.13889885 | DE |
| 260 | 0.642 | 944.117647059 | 0.068 | 5 | 0.018 | 984844 | 0.07382437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730351700 | 0.7 | 0.025 | 3.70 | 0.67 | 0.73 | 0.66 | 3066 |
| 1730265300 | 0.675 | -0.05 | -6.90 | 0.73 | 0.73 | 0.675 | 3874 |
| 1730178900 | 0.725 | -0.01 | -1.36 | 0.735 | 0.76 | 0.725 | 8831 |
| 1730092500 | 0.735 | -0.095 | -11.45 | 0.8199999 | 0.8199999 | 0.66 | 34192 |
| 1729833300 | 0.83 | -0.05 | -5.68 | 0.88 | 0.895 | 0.8199999 | 3602 |
| 1729746900 | 0.88 | -0.005 | -0.56 | 0.885 | 0.885 | 0.88 | 1549 |
| 1729660500 | 0.885 | 0.005 | 0.57 | 0.88 | 0.885 | 0.88 | 1018 |
| 1729574100 | 0.88 | -0.03 | -3.30 | 0.92 | 0.92 | 0.88 | 1866 |
| 1729487700 | 0.91 | 0.07 | 8.33 | 0.87 | 0.91 | 0.84 | 2807 |
| 1729228500 | 0.84 | -0.07 | -7.69 | 0.8199999 | 0.84 | 0.8199999 | 131 |
| 1729142100 | 0.91 | 0.15 | 19.74 | 0.76 | 0.915 | 0.76 | 10697 |
| 1729055700 | 0.76 | 0 | 0.00 | 0.76 | 0.765 | 0.76 | 5498 |
| 1728969300 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 48 |
| 1728882900 | 0.75 | 0.05 | 7.14 | 0.735 | 0.8 | 0.735 | 2112 |
| 1728623700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728537300 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 1247 |
| 1728450900 | 0.7 | -0.035 | -4.76 | 0.75 | 0.75 | 0.7 | 49 |
| 1728364500 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1728278100 | 0.735 | 0.015 | 2.08 | 0.71 | 0.735 | 0.7 | 4734 |
| 1728022500 | 0.72 | 0.02 | 2.86 | 0.71 | 0.75 | 0.71 | 2893 |
| 1727936100 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 1393 |
| 1727849700 | 0.71 | -0.04 | -5.33 | 0.78 | 0.78 | 0.71 | 6720 |
| 1727763300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 108 |
| 1727676900 | 0.75 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 4083 |
| 1727417700 | 0.75 | 0 | 0.00 | 0.75 | 0.785 | 0.72 | 1951 |
| 1727331300 | 0.75 | -0.065 | -7.98 | 0.83 | 0.83 | 0.74 | 2894 |
| 1727244900 | 0.8149999 | 0.0249999 | 3.16 | 0.76 | 0.8149999 | 0.76 | 2148 |
| 1727158500 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.775 | 1817 |
| 1727072100 | 0.8 | 0.05 | 6.67 | 0.76 | 0.8 | 0.75 | 13234 |
| 1726812900 | 0.75 | 0.07 | 10.29 | 0.68 | 0.75 | 0.68 | 1266 |
| 1726726500 | 0.68 | -0.06 | -8.11 | 0.68 | 0.6899999 | 0.68 | 202 |
| 1726640100 | 0.74 | 0.005 | 0.68 | 0.72 | 0.74 | 0.72 | 7296 |
| 1726553700 | 0.735 | 0.055 | 8.09 | 0.67 | 0.735 | 0.67 | 1337 |
| 1726467300 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.67 | 408 |
| 1726208100 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.67 | 2246 |
| 1726121700 | 0.7 | 0 | 0.00 | 0.68 | 0.7 | 0.67 | 547 |
| 1726035300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725948900 | 0.7 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 1047 |
| 1725862500 | 0.7 | 0.0100001 | 1.45 | 0.67 | 0.7 | 0.67 | 274 |
| 1725603300 | 0.6899999 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 1122 |
| 1725516900 | 0.6899999 | -0.045 | -6.12 | 0.72 | 0.72 | 0.67 | 3553 |
| 1725430500 | 0.735 | 0 | 0.00 | 0.72 | 0.735 | 0.72 | 3985 |
| 1725344100 | 0.735 | 0.065 | 9.70 | 0.67 | 0.735 | 0.67 | 6297 |
| 1725257700 | 0.67 | -0.06 | -8.22 | 0.6899999 | 0.6899999 | 0.67 | 59 |
| 1724998500 | 0.73 | 0.025 | 3.55 | 0.735 | 0.735 | 0.73 | 1633 |
| 1724912100 | 0.705 | -0.045 | -6.00 | 0.705 | 0.705 | 0.705 | 2652 |
| 1724825700 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.75 | 1354 |
| 1724739300 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 223 |
| 1724652900 | 0.77 | -0.02 | -2.53 | 0.785 | 0.785 | 0.77 | 513 |
| 1724393700 | 0.79 | 0.11 | 16.18 | 0.7 | 0.79 | 0.7 | 2605 |
| 1724307300 | 0.68 | -0.06 | -8.11 | 0.8 | 0.8 | 0.68 | 8320 |
| 1724220900 | 0.74 | -0.06 | -7.50 | 0.8 | 0.8 | 0.74 | 1070 |
| 1724134500 | 0.8 | 0.06 | 8.11 | 0.75 | 0.8 | 0.74 | 3229 |
| 1724048100 | 0.74 | -0.06 | -7.50 | 0.71 | 0.74 | 0.67 | 7292 |
| 1723788900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1723702500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1249 |
| 1723616100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 250 |
| 1723529700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5 |
| 1723443300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.71 | 4496 |
| 1723184100 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 3052 |
| 1723097700 | 0.795 | 0.085 | 11.97 | 0.76 | 0.8 | 0.76 | 10676 |
| 1723011300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1722924900 | 0.71 | 0.105 | 17.36 | 0.615 | 0.76 | 0.615 | 6741 |
| 1722838500 | 0.605 | 0.02 | 3.42 | 0.605 | 0.605 | 0.605 | 5719 |
| 1722579300 | 0.585 | 0.035 | 6.36 | 0.56 | 0.585 | 0.56 | 477 |
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
