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 | 0.01 | 3.23624595469 | 0.309 | 0.33 | 0.302 | 29855 | 0.3184077 | DE |
| 4 | 0.044 | 16 | 0.275 | 0.33 | 0.267 | 41761 | 0.29543547 | DE |
| 12 | -0.002 | -0.623052959502 | 0.321 | 0.334 | 0.267 | 30716 | 0.29171177 | DE |
| 26 | -0.016 | -4.77611940299 | 0.335 | 0.341 | 0.267 | 21483 | 0.3023446 | DE |
| 52 | 0.015 | 4.93421052632 | 0.304 | 0.354 | 0.267 | 36418 | 0.30669324 | DE |
| 156 | -0.059 | -15.6084656085 | 0.378 | 0.461 | 0.267 | 26577 | 0.34500847 | DE |
| 260 | -0.283 | -47.0099667774 | 0.602 | 0.634 | 0.267 | 33263 | 0.39364421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.309 | 0.001 | 0.32 | 0.32 | 0.32 | 0.309 | 4305 |
| 1734713700 | 0.308 | -0.003 | -0.96 | 0.308 | 0.322 | 0.308 | 12038 |
| 1734627300 | 0.311 | -0.01 | -3.12 | 0.313 | 0.321 | 0.31 | 2096 |
| 1734540900 | 0.321 | 0.001 | 0.31 | 0.32 | 0.325 | 0.305 | 31570 |
| 1734454500 | 0.32 | 0.011 | 3.56 | 0.302 | 0.33 | 0.302 | 93940 |
| 1734368100 | 0.309 | 0.001 | 0.32 | 0.309 | 0.309 | 0.309 | 9631 |
| 1734108900 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.301 | 11492 |
| 1734022500 | 0.31 | 0.002 | 0.65 | 0.308 | 0.31 | 0.301 | 10520 |
| 1733936100 | 0.308 | 0 | 0.00 | 0.304 | 0.308 | 0.304 | 500 |
| 1733849700 | 0.308 | 0.002 | 0.65 | 0.303 | 0.309 | 0.299 | 58144 |
| 1733763300 | 0.306 | 0.006 | 2.00 | 0.3 | 0.308 | 0.293 | 59446 |
| 1733504100 | 0.3 | 0.01 | 3.45 | 0.287 | 0.3 | 0.281 | 177345 |
| 1733417700 | 0.29 | 0.002 | 0.69 | 0.2849999 | 0.29 | 0.2849999 | 10000 |
| 1733331300 | 0.288 | 0.008 | 2.86 | 0.289 | 0.29 | 0.28 | 12422 |
| 1733244900 | 0.28 | -0.002 | -0.71 | 0.279 | 0.294 | 0.275 | 138749 |
| 1733158500 | 0.2819999 | 0.0019999 | 0.71 | 0.2819999 | 0.2819999 | 0.272 | 31010 |
| 1732899300 | 0.28 | 0.01 | 3.70 | 0.2829999 | 0.2829999 | 0.27 | 118723 |
| 1732812900 | 0.27 | 0.002 | 0.75 | 0.267 | 0.275 | 0.267 | 15027 |
| 1732726500 | 0.268 | -0.003 | -1.11 | 0.271 | 0.275 | 0.268 | 12200 |
| 1732640100 | 0.271 | -0.006 | -2.17 | 0.27 | 0.277 | 0.27 | 14498 |
| 1732553700 | 0.277 | 0.005 | 1.84 | 0.275 | 0.277 | 0.272 | 15860 |
| 1732294500 | 0.272 | -0.01 | -3.55 | 0.273 | 0.273 | 0.272 | 1073 |
| 1732208100 | 0.2819999 | 0.0119999 | 4.44 | 0.2839999 | 0.2839999 | 0.271 | 10151 |
| 1732121700 | 0.27 | -0.013 | -4.59 | 0.274 | 0.274 | 0.27 | 13258 |
| 1732035300 | 0.2829999 | 0.0099999 | 3.66 | 0.289 | 0.289 | 0.276 | 10124 |
| 1731948900 | 0.273 | -0.013 | -4.55 | 0.273 | 0.273 | 0.273 | 2006 |
| 1731689700 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1731603300 | 0.2859999 | 0.0109999 | 4.00 | 0.275 | 0.2859999 | 0.274 | 55501 |
| 1731516900 | 0.275 | -0.012 | -4.18 | 0.276 | 0.276 | 0.275 | 1500 |
| 1731430500 | 0.287 | -0.006 | -2.05 | 0.287 | 0.287 | 0.287 | 750 |
| 1731344100 | 0.293 | 0.003 | 1.03 | 0.29 | 0.293 | 0.2849999 | 10518 |
| 1731084900 | 0.29 | 0.0080001 | 2.84 | 0.28 | 0.29 | 0.28 | 25358 |
| 1730998500 | 0.2819999 | 0.0029999 | 1.08 | 0.28 | 0.2819999 | 0.28 | 16256 |
| 1730912100 | 0.279 | 0.001 | 0.36 | 0.278 | 0.279 | 0.276 | 3438 |
| 1730825700 | 0.278 | -0.005 | -1.77 | 0.278 | 0.278 | 0.278 | 2000 |
| 1730739300 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1730480100 | 0.2829999 | 0.0079999 | 2.91 | 0.2829999 | 0.2829999 | 0.274 | 2965 |
| 1730393700 | 0.275 | -0.006 | -2.14 | 0.28 | 0.2859999 | 0.275 | 26131 |
| 1730307300 | 0.281 | -0.007 | -2.43 | 0.281 | 0.281 | 0.281 | 1558 |
| 1730220900 | 0.288 | 0.001 | 0.35 | 0.28 | 0.288 | 0.28 | 10499 |
| 1730134500 | 0.287 | -0.001 | -0.35 | 0.289 | 0.289 | 0.281 | 2711 |
| 1729871700 | 0.288 | 0.0030001 | 1.05 | 0.2839999 | 0.288 | 0.28 | 55000 |
| 1729785300 | 0.2849999 | -0.001 | -0.35 | 0.2859999 | 0.289 | 0.2839999 | 6432 |
| 1729698900 | 0.2859999 | 0 | 0.00 | 0.29 | 0.292 | 0.2859999 | 14991 |
| 1729612500 | 0.2859999 | -0.008 | -2.72 | 0.288 | 0.288 | 0.2859999 | 13250 |
| 1729526100 | 0.294 | 0.0080001 | 2.80 | 0.29 | 0.295 | 0.287 | 12783 |
| 1729266900 | 0.2859999 | 0 | 0.00 | 0.2839999 | 0.295 | 0.2829999 | 15670 |
| 1729180500 | 0.2859999 | 0.003 | 1.06 | 0.29 | 0.29 | 0.2829999 | 38467 |
| 1729094100 | 0.2829999 | -0.005 | -1.74 | 0.2829999 | 0.289 | 0.2829999 | 4638 |
| 1729007700 | 0.288 | 0.0050001 | 1.77 | 0.28 | 0.288 | 0.28 | 11099 |
| 1728921300 | 0.2829999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2829999 | 17531 |
| 1728662100 | 0.2829999 | 0 | 0.00 | 0.289 | 0.289 | 0.2819999 | 7529 |
| 1728575700 | 0.2829999 | -0.006 | -2.08 | 0.2859999 | 0.289 | 0.2819999 | 21354 |
| 1728489300 | 0.289 | 0 | 0.00 | 0.2839999 | 0.289 | 0.276 | 15145 |
| 1728402900 | 0.289 | 0.012 | 4.33 | 0.276 | 0.292 | 0.276 | 93352 |
| 1728316500 | 0.277 | -0.027 | -8.88 | 0.299 | 0.3 | 0.271 | 287532 |
| 1728057300 | 0.304 | -0.02 | -6.17 | 0.308 | 0.317 | 0.303 | 6614 |
| 1727970900 | 0.324 | 0.005 | 1.57 | 0.312 | 0.334 | 0.307 | 13681 |
| 1727884500 | 0.319 | 0 | 0.00 | 0.312 | 0.319 | 0.312 | 3270 |
| 1727798100 | 0.319 | -0.006 | -1.85 | 0.32 | 0.32 | 0.31 | 14946 |
| 1727711700 | 0.325 | -0.003 | -0.91 | 0.321 | 0.325 | 0.305 | 97255 |
| 1727452500 | 0.328 | -0.001 | -0.30 | 0.322 | 0.328 | 0.321 | 4981 |
| 1727366100 | 0.329 | 0.007 | 2.17 | 0.322 | 0.341 | 0.322 | 4281 |
| 1727279700 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 1500 |
| 1727193300 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
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
