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 | -0.002 | -0.266666666667 | 0.75 | 0.79 | 0.746 | 12257 | 0.75402211 | DE |
| 4 | -0.078 | -9.44309927361 | 0.826 | 0.85 | 0.732 | 24599 | 0.76128505 | DE |
| 12 | -0.09 | -10.7398568019 | 0.838 | 0.886 | 0.732 | 13395 | 0.7816936 | DE |
| 26 | -0.138 | -15.5756207675 | 0.886 | 0.9 | 0.732 | 11078 | 0.82194888 | DE |
| 52 | -0.15 | -16.7037861915 | 0.898 | 1.2 | 0.732 | 15295 | 0.93489952 | DE |
| 156 | -0.607 | -44.7970479705 | 1.355 | 1.69 | 0.732 | 18379 | 1.23796945 | DE |
| 260 | -0.547 | -42.2393822394 | 1.295 | 1.69 | 0.498 | 24603 | 1.07384531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 0.746 | -0.012 | -1.58 | 0.746 | 0.746 | 0.746 | 8 |
| 1730393700 | 0.758 | 0 | 0.00 | 0.758 | 0.758 | 0.758 | 0 |
| 1730307300 | 0.758 | 0.008 | 1.07 | 0.76 | 0.79 | 0.754 | 26598 |
| 1730220900 | 0.75 | 0.004 | 0.54 | 0.746 | 0.764 | 0.746 | 18529 |
| 1730134500 | 0.746 | -0.014 | -1.84 | 0.75 | 0.764 | 0.746 | 3891 |
| 1729871700 | 0.76 | 0.002 | 0.26 | 0.756 | 0.786 | 0.742 | 30400 |
| 1729785300 | 0.758 | 0 | 0.00 | 0.758 | 0.758 | 0.758 | 0 |
| 1729698900 | 0.758 | 0.006 | 0.80 | 0.758 | 0.758 | 0.758 | 500 |
| 1729612500 | 0.752 | 0.002 | 0.27 | 0.75 | 0.752 | 0.75 | 15644 |
| 1729526100 | 0.75 | -0.01 | -1.32 | 0.766 | 0.78 | 0.75 | 15480 |
| 1729266900 | 0.76 | -0.026 | -3.31 | 0.77 | 0.77 | 0.732 | 78644 |
| 1729180500 | 0.786 | 0.034 | 4.52 | 0.786 | 0.786 | 0.786 | 100 |
| 1729094100 | 0.752 | 0.004 | 0.53 | 0.752 | 0.76 | 0.736 | 39161 |
| 1729007700 | 0.748 | -0.052 | -6.50 | 0.85 | 0.85 | 0.74 | 123192 |
| 1728921300 | 0.8 | -0.022 | -2.68 | 0.8199999 | 0.8199999 | 0.788 | 17538 |
| 1728662100 | 0.8219999 | 0 | 0.00 | 0.8219999 | 0.8219999 | 0.8219999 | 0 |
| 1728575700 | 0.8219999 | 0.0139999 | 1.73 | 0.824 | 0.826 | 0.8219999 | 1186 |
| 1728489300 | 0.808 | -0.002 | -0.25 | 0.808 | 0.808 | 0.808 | 300 |
| 1728402900 | 0.81 | 0.006 | 0.75 | 0.812 | 0.824 | 0.81 | 7127 |
| 1728316500 | 0.804 | -0.024 | -2.90 | 0.826 | 0.838 | 0.782 | 39877 |
| 1728057300 | 0.828 | -0.002 | -0.24 | 0.828 | 0.828 | 0.828 | 300 |
| 1727970900 | 0.83 | 0.0100001 | 1.22 | 0.842 | 0.848 | 0.83 | 4000 |
| 1727884500 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 8175 |
| 1727798100 | 0.8199999 | -0.01 | -1.20 | 0.828 | 0.828 | 0.8199999 | 2381 |
| 1727711700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1727452500 | 0.83 | 0 | 0.00 | 0.844 | 0.848 | 0.8199999 | 13070 |
| 1727366100 | 0.83 | -0.006 | -0.72 | 0.836 | 0.836 | 0.83 | 5065 |
| 1727279700 | 0.836 | -0.002 | -0.24 | 0.838 | 0.846 | 0.836 | 9252 |
| 1727193300 | 0.838 | 0.008 | 0.96 | 0.848 | 0.848 | 0.838 | 2374 |
| 1727106900 | 0.83 | 0 | 0.00 | 0.846 | 0.85 | 0.83 | 5491 |
| 1726847700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726761300 | 0.83 | 0.006 | 0.73 | 0.832 | 0.85 | 0.83 | 6250 |
| 1726674900 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1726588500 | 0.824 | 0.0100001 | 1.23 | 0.832 | 0.834 | 0.824 | 750 |
| 1726502100 | 0.8139999 | 0.0079999 | 0.99 | 0.838 | 0.852 | 0.8139999 | 16500 |
| 1726242900 | 0.806 | -0.034 | -4.05 | 0.83 | 0.84 | 0.8 | 27379 |
| 1726156500 | 0.84 | 0.0260001 | 3.19 | 0.8159999 | 0.84 | 0.8139999 | 2251 |
| 1726070100 | 0.8139999 | -0.002 | -0.25 | 0.8219999 | 0.84 | 0.81 | 19718 |
| 1725983700 | 0.8159999 | -0.016 | -1.92 | 0.832 | 0.832 | 0.8139999 | 9324 |
| 1725897300 | 0.832 | 0.008 | 0.97 | 0.85 | 0.852 | 0.832 | 1114 |
| 1725638100 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1725551700 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1725465300 | 0.824 | -0.012 | -1.44 | 0.826 | 0.826 | 0.824 | 4076 |
| 1725378900 | 0.836 | -0.024 | -2.79 | 0.84 | 0.84 | 0.836 | 6300 |
| 1725292500 | 0.86 | -0.01 | -1.15 | 0.886 | 0.886 | 0.854 | 8500 |
| 1725033300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1724946900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 500 |
| 1724860500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1724774100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1724687700 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 100 |
| 1724428500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1724342100 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1724255700 | 0.84 | 0.004 | 0.48 | 0.84 | 0.84 | 0.84 | 361 |
| 1724169300 | 0.836 | 0 | 0.00 | 0.836 | 0.836 | 0.836 | 0 |
| 1724082900 | 0.836 | -0.024 | -2.79 | 0.834 | 0.836 | 0.834 | 4067 |
| 1723823700 | 0.86 | 0.01 | 1.18 | 0.8219999 | 0.876 | 0.8219999 | 12790 |
| 1723650900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1180 |
| 1723564500 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 3168 |
| 1723478100 | 0.85 | 0.008 | 0.95 | 0.838 | 0.852 | 0.838 | 10182 |
| 1723218900 | 0.842 | 0.0200001 | 2.43 | 0.8139999 | 0.842 | 0.8139999 | 404 |
| 1723132500 | 0.8219999 | 0.008 | 0.98 | 0.81 | 0.8219999 | 0.81 | 1183 |
| 1723046100 | 0.8139999 | -0.048 | -5.57 | 0.8139999 | 0.8139999 | 0.8139999 | 2464 |
| 1722959700 | 0.862 | 0.032 | 3.86 | 0.88 | 0.88 | 0.854 | 2337 |
| 1722873300 | 0.83 | -0.04 | -4.60 | 0.84 | 0.85 | 0.8 | 45341 |
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
