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 | -6.95652173913 | 0.575 | 0.575 | 0.525 | 16125 | 0.53744186 | DE |
| 4 | 0.015 | 2.88461538462 | 0.52 | 0.74 | 0.52 | 25900 | 0.59714286 | DE |
| 12 | -0.33 | -38.1502890173 | 0.865 | 0.865 | 0.52 | 17781 | 0.65189807 | DE |
| 26 | -0.485 | -47.5490196078 | 1.02 | 1.45 | 0.52 | 17644 | 0.87782828 | DE |
| 52 | -0.905 | -62.8472222222 | 1.44 | 1.49 | 0.52 | 14897 | 0.99386651 | DE |
| 156 | -0.965 | -64.3333333333 | 1.5 | 2.34 | 0.52 | 17085 | 1.18972341 | DE |
| 260 | -0.965 | -64.3333333333 | 1.5 | 2.34 | 0.52 | 17085 | 1.18972341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.535 | -0.005 | -0.93 | 0.545 | 0.545 | 0.53 | 6000 |
| 1734627300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1734540900 | 0.54 | 0.015 | 2.86 | 0.535 | 0.545 | 0.53 | 16500 |
| 1734454500 | 0.525 | -0.045 | -7.89 | 0.55 | 0.55 | 0.525 | 33000 |
| 1734368100 | 0.5699999 | 0.0099999 | 1.79 | 0.5649999 | 0.5699999 | 0.5649999 | 3000 |
| 1734108900 | 0.56 | -0.015 | -2.61 | 0.575 | 0.575 | 0.555 | 12000 |
| 1734022500 | 0.575 | 0.015 | 2.68 | 0.56 | 0.58 | 0.56 | 37500 |
| 1733936100 | 0.56 | -0.025 | -4.27 | 0.575 | 0.575 | 0.55 | 21000 |
| 1733849700 | 0.585 | -0.025 | -4.10 | 0.58 | 0.585 | 0.58 | 4500 |
| 1733763300 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 1500 |
| 1733504100 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.6 | 22500 |
| 1733417700 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.55 | 22500 |
| 1733331300 | 0.61 | 0 | 0.00 | 0.62 | 0.635 | 0.61 | 9000 |
| 1733244900 | 0.61 | -0.045 | -6.87 | 0.655 | 0.675 | 0.61 | 42000 |
| 1733158500 | 0.655 | 0.015 | 2.34 | 0.6949999 | 0.74 | 0.64 | 54000 |
| 1732899300 | 0.64 | 0.105 | 19.63 | 0.53 | 0.64 | 0.53 | 73500 |
| 1732812900 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1732726500 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1732640100 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1732553700 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1732294500 | 0.535 | 0.005 | 0.94 | 0.52 | 0.535 | 0.52 | 36000 |
| 1732208100 | 0.53 | -0.03 | -5.36 | 0.545 | 0.545 | 0.53 | 7500 |
| 1732121700 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 7500 |
| 1732035300 | 0.5699999 | -0.005 | -0.87 | 0.595 | 0.595 | 0.5699999 | 3000 |
| 1731948900 | 0.575 | -0.015 | -2.54 | 0.58 | 0.58 | 0.575 | 6000 |
| 1731689700 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 7500 |
| 1731603300 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 1500 |
| 1731516900 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 1500 |
| 1731430500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731344100 | 0.6 | -0.005 | -0.83 | 0.6 | 0.6 | 0.6 | 7500 |
| 1731084900 | 0.605 | -0.015 | -2.42 | 0.605 | 0.605 | 0.605 | 4500 |
| 1730998500 | 0.62 | -0.035 | -5.34 | 0.645 | 0.645 | 0.62 | 18000 |
| 1730912100 | 0.655 | -0.02 | -2.96 | 0.645 | 0.655 | 0.635 | 6000 |
| 1730825700 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1730739300 | 0.675 | -0.015 | -2.17 | 0.675 | 0.675 | 0.675 | 1500 |
| 1730480100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730393700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730307300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 3000 |
| 1730220900 | 0.6899999 | 0.0399999 | 6.15 | 0.6899999 | 0.6899999 | 0.6899999 | 1500 |
| 1730134500 | 0.65 | 0.015 | 2.36 | 0.655 | 0.655 | 0.65 | 3000 |
| 1729871700 | 0.635 | -0.015 | -2.31 | 0.635 | 0.635 | 0.635 | 19500 |
| 1729785300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729698900 | 0.65 | 0.025 | 4.00 | 0.65 | 0.655 | 0.65 | 15000 |
| 1729612500 | 0.625 | -0.02 | -3.10 | 0.645 | 0.645 | 0.615 | 9000 |
| 1729526100 | 0.645 | 0.015 | 2.38 | 0.63 | 0.645 | 0.615 | 12000 |
| 1729266900 | 0.63 | -0.025 | -3.82 | 0.625 | 0.63 | 0.615 | 30000 |
| 1729180500 | 0.655 | -0.015 | -2.24 | 0.67 | 0.67 | 0.655 | 6000 |
| 1729094100 | 0.67 | -0.02 | -2.90 | 0.67 | 0.675 | 0.67 | 24000 |
| 1729007700 | 0.6899999 | -0.04 | -5.48 | 0.705 | 0.705 | 0.685 | 12000 |
| 1728921300 | 0.73 | -0.025 | -3.31 | 0.735 | 0.735 | 0.73 | 6000 |
| 1728662100 | 0.755 | 0.005 | 0.67 | 0.755 | 0.755 | 0.755 | 1500 |
| 1728575700 | 0.75 | -0.015 | -1.96 | 0.76 | 0.76 | 0.74 | 22500 |
| 1728489300 | 0.765 | 0.095 | 14.18 | 0.6949999 | 0.795 | 0.6949999 | 49500 |
| 1728402900 | 0.67 | -0.055 | -7.59 | 0.715 | 0.715 | 0.67 | 49500 |
| 1728316500 | 0.725 | -0.055 | -7.05 | 0.765 | 0.765 | 0.725 | 18000 |
| 1728057300 | 0.78 | -0.06 | -7.14 | 0.8149999 | 0.8149999 | 0.75 | 100500 |
| 1727970900 | 0.84 | -0.015 | -1.75 | 0.85 | 0.85 | 0.84 | 4500 |
| 1727884500 | 0.855 | -0.005 | -0.58 | 0.855 | 0.855 | 0.855 | 1500 |
| 1727798100 | 0.86 | -0.02 | -2.27 | 0.865 | 0.865 | 0.86 | 4500 |
| 1727711700 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727452500 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727366100 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727279700 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 4500 |
| 1727193300 | 0.88 | -0.03 | -3.30 | 0.915 | 0.915 | 0.88 | 12000 |
| 1727106900 | 0.91 | 0.02 | 2.25 | 0.91 | 0.915 | 0.9 | 12000 |
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
