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 | -0.006 | -2.58620689655 | 0.232 | 0.237 | 0.222 | 206673 | 0.2332789 | DE |
| 4 | -0.021 | -8.5020242915 | 0.247 | 0.26 | 0.222 | 141426 | 0.23975295 | DE |
| 12 | -0.014 | -5.83333333333 | 0.24 | 0.26 | 0.222 | 119831 | 0.24372621 | DE |
| 26 | -0.0285 | -11.1984282908 | 0.2545 | 0.26 | 0.196 | 156227 | 0.23946645 | DE |
| 52 | -0.017 | -6.99588477366 | 0.243 | 0.283 | 0.196 | 129164 | 0.24390796 | DE |
| 156 | -0.125 | -35.6125356125 | 0.351 | 0.497 | 0.196 | 307180 | 0.37683826 | DE |
| 260 | -0.015 | -6.22406639004 | 0.241 | 0.497 | 0.145 | 386035 | 0.34122912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.229 | -0.004 | -1.72 | 0.233 | 0.233 | 0.222 | 131919 |
| 1721922900 | 0.233 | 0.003 | 1.30 | 0.23 | 0.233 | 0.228 | 86931 |
| 1721836500 | 0.23 | -0.003 | -1.29 | 0.233 | 0.235 | 0.229 | 231153 |
| 1721750100 | 0.233 | -0.004 | -1.69 | 0.232 | 0.235 | 0.23 | 206026 |
| 1721663700 | 0.237 | 0.001 | 0.42 | 0.232 | 0.237 | 0.23 | 377336 |
| 1721404500 | 0.236 | -0.006 | -2.48 | 0.237 | 0.241 | 0.232 | 266614 |
| 1721318100 | 0.242 | -0.001 | -0.41 | 0.24 | 0.243 | 0.236 | 42638 |
| 1721231700 | 0.243 | -0.001 | -0.41 | 0.24 | 0.245 | 0.239 | 252561 |
| 1721145300 | 0.244 | 0.004 | 1.67 | 0.243 | 0.244 | 0.243 | 32874 |
| 1721058900 | 0.24 | 0 | 0.00 | 0.24 | 0.244 | 0.239 | 78550 |
| 1720799700 | 0.24 | -0.001 | -0.41 | 0.241 | 0.244 | 0.24 | 133384 |
| 1720713300 | 0.241 | -0.001 | -0.41 | 0.245 | 0.246 | 0.241 | 69574 |
| 1720626900 | 0.242 | -0.005 | -2.02 | 0.241 | 0.246 | 0.241 | 25052 |
| 1720540500 | 0.247 | 0.001 | 0.41 | 0.244 | 0.247 | 0.242 | 52757 |
| 1720454100 | 0.246 | -0.008 | -3.15 | 0.26 | 0.26 | 0.24 | 335666 |
| 1720194900 | 0.254 | 0.009 | 3.67 | 0.249 | 0.254 | 0.248 | 190441 |
| 1720108500 | 0.245 | 0.002 | 0.82 | 0.24 | 0.251 | 0.24 | 114581 |
| 1720022100 | 0.243 | -0.001 | -0.41 | 0.244 | 0.244 | 0.238 | 92566 |
| 1719935700 | 0.244 | 0.003 | 1.24 | 0.249 | 0.249 | 0.238 | 70308 |
| 1719849300 | 0.241 | -0.006 | -2.43 | 0.247 | 0.249 | 0.241 | 37584 |
| 1719590100 | 0.247 | -0.005 | -1.98 | 0.247 | 0.249 | 0.241 | 112473 |
| 1719503700 | 0.252 | 0.002 | 0.80 | 0.25 | 0.252 | 0.246 | 75551 |
| 1719417300 | 0.25 | -0.002 | -0.79 | 0.244 | 0.254 | 0.242 | 200675 |
| 1719330900 | 0.252 | 0.006 | 2.44 | 0.24 | 0.255 | 0.239 | 130823 |
| 1719244500 | 0.246 | 0.004 | 1.65 | 0.243 | 0.246 | 0.237 | 37496 |
| 1718985300 | 0.242 | 0.002 | 0.83 | 0.237 | 0.243 | 0.237 | 9958 |
| 1718898900 | 0.24 | -0.002 | -0.83 | 0.241 | 0.243 | 0.24 | 19202 |
| 1718812500 | 0.242 | 0.002 | 0.83 | 0.244 | 0.244 | 0.24 | 10513 |
| 1718726100 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 44390 |
| 1718639700 | 0.245 | 0.001 | 0.41 | 0.245 | 0.245 | 0.241 | 36228 |
| 1718380500 | 0.244 | 0 | 0.00 | 0.244 | 0.246 | 0.241 | 56560 |
| 1718294100 | 0.244 | -0.001 | -0.41 | 0.243 | 0.248 | 0.243 | 45861 |
| 1718207700 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 3000 |
| 1718121300 | 0.245 | -0.002 | -0.81 | 0.248 | 0.25 | 0.244 | 45499 |
| 1718034900 | 0.247 | 0.001 | 0.41 | 0.245 | 0.249 | 0.243 | 29700 |
| 1717775700 | 0.246 | -0.001 | -0.40 | 0.247 | 0.252 | 0.245 | 36500 |
| 1717689300 | 0.247 | 0 | 0.00 | 0.251 | 0.251 | 0.246 | 45627 |
| 1717602900 | 0.247 | -0.001 | -0.40 | 0.253 | 0.253 | 0.246 | 52860 |
| 1717516500 | 0.248 | -0.002 | -0.80 | 0.252 | 0.255 | 0.247 | 56178 |
| 1717430100 | 0.25 | 0.005 | 2.04 | 0.243 | 0.25 | 0.243 | 107709 |
| 1717170900 | 0.245 | 0.001 | 0.41 | 0.245 | 0.25 | 0.244 | 113038 |
| 1717084500 | 0.244 | -0.002 | -0.81 | 0.244 | 0.249 | 0.244 | 27974 |
| 1716998100 | 0.246 | -0.002 | -0.81 | 0.25 | 0.25 | 0.246 | 3100 |
| 1716911700 | 0.248 | -0.002 | -0.80 | 0.253 | 0.253 | 0.247 | 114000 |
| 1716825300 | 0.25 | 0.002 | 0.81 | 0.253 | 0.256 | 0.248 | 136725 |
| 1716566100 | 0.248 | -0.002 | -0.80 | 0.253 | 0.255 | 0.241 | 235441 |
| 1716479700 | 0.25 | -0.001 | -0.40 | 0.25 | 0.25 | 0.245 | 64064 |
| 1716393300 | 0.251 | 0.009 | 3.72 | 0.245 | 0.251 | 0.24 | 219786 |
| 1716306900 | 0.242 | -0.004 | -1.63 | 0.245 | 0.245 | 0.241 | 39567 |
| 1716220500 | 0.246 | -0.004 | -1.60 | 0.248 | 0.248 | 0.245 | 29400 |
| 1715961300 | 0.25 | -0.003 | -1.19 | 0.246 | 0.252 | 0.245 | 181540 |
| 1715874900 | 0.253 | 0.003 | 1.20 | 0.245 | 0.254 | 0.244 | 96001 |
| 1715788500 | 0.25 | 0 | 0.00 | 0.254 | 0.258 | 0.242 | 420052 |
| 1715702100 | 0.25 | 0.016 | 6.84 | 0.242 | 0.25 | 0.239 | 355770 |
| 1715615700 | 0.234 | -0.002 | -0.85 | 0.234 | 0.242 | 0.234 | 92536 |
| 1715356500 | 0.236 | 0.001 | 0.43 | 0.235 | 0.239 | 0.235 | 39750 |
| 1715270100 | 0.235 | -0.005 | -2.08 | 0.235 | 0.244 | 0.235 | 171760 |
| 1715183700 | 0.24 | -0.004 | -1.64 | 0.244 | 0.244 | 0.236 | 79309 |
| 1715097300 | 0.244 | 0.007 | 2.95 | 0.245 | 0.248 | 0.235 | 487180 |
| 1715010900 | 0.237 | -0.002 | -0.84 | 0.24 | 0.245 | 0.23 | 297528 |
| 1714751700 | 0.239 | -0.004 | -1.65 | 0.245 | 0.245 | 0.235 | 93496 |
| 1714665300 | 0.243 | -0.005 | -2.02 | 0.241 | 0.244 | 0.239 | 41027 |
| 1714492500 | 0.248 | 0.008 | 3.33 | 0.242 | 0.248 | 0.236 | 642077 |
| 1714406100 | 0.24 | 0.006 | 2.56 | 0.232 | 0.245 | 0.226 | 392272 |
| 1714146900 | 0.234 | 0.002 | 0.86 | 0.225 | 0.234 | 0.225 | 38744 |
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
