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 | 0 | 0.302 | 0.307 | 0.29 | 26845 | 0.30465586 | DE |
| 4 | -0.005 | -1.62866449511 | 0.307 | 0.312 | 0.29 | 29191 | 0.30307776 | DE |
| 12 | 0.029 | 10.6227106227 | 0.273 | 0.33 | 0.267 | 29220 | 0.29880171 | DE |
| 26 | -0.03 | -9.03614457831 | 0.332 | 0.341 | 0.267 | 22968 | 0.29783974 | DE |
| 52 | -0.028 | -8.48484848485 | 0.33 | 0.354 | 0.267 | 36350 | 0.30606265 | DE |
| 156 | -0.073 | -19.4666666667 | 0.375 | 0.461 | 0.267 | 26142 | 0.34165381 | DE |
| 260 | -0.286 | -48.6394557823 | 0.588 | 0.602 | 0.267 | 33066 | 0.38747976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1738860900 | 0.302 | -0.005 | -1.63 | 0.302 | 0.302 | 0.302 | 2 |
| 1738774500 | 0.307 | 0.007 | 2.33 | 0.296 | 0.307 | 0.29 | 66193 |
| 1738688100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738601700 | 0.3 | -0.006 | -1.96 | 0.298 | 0.3 | 0.298 | 17543 |
| 1738342500 | 0.306 | 0.002 | 0.66 | 0.302 | 0.306 | 0.298 | 23640 |
| 1738256100 | 0.304 | 0.003 | 1.00 | 0.296 | 0.304 | 0.296 | 54226 |
| 1738169700 | 0.301 | 0.001 | 0.33 | 0.296 | 0.301 | 0.295 | 40100 |
| 1738083300 | 0.3 | -0.002 | -0.66 | 0.297 | 0.3 | 0.295 | 45976 |
| 1737996900 | 0.302 | 0.002 | 0.67 | 0.298 | 0.302 | 0.298 | 12753 |
| 1737737700 | 0.3 | -0.005 | -1.64 | 0.299 | 0.303 | 0.296 | 40000 |
| 1737651300 | 0.305 | 0.001 | 0.33 | 0.3 | 0.305 | 0.3 | 1002 |
| 1737564900 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1737478500 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1737392100 | 0.304 | -0.004 | -1.30 | 0.298 | 0.309 | 0.298 | 11790 |
| 1737132900 | 0.308 | 0.009 | 3.01 | 0.295 | 0.308 | 0.295 | 1035 |
| 1737046500 | 0.299 | -0.008 | -2.61 | 0.305 | 0.308 | 0.292 | 72132 |
| 1736960100 | 0.307 | 0.001 | 0.33 | 0.301 | 0.307 | 0.299 | 32000 |
| 1736873700 | 0.306 | -0.002 | -0.65 | 0.3 | 0.306 | 0.3 | 1103 |
| 1736787300 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.3 | 9752 |
| 1736528100 | 0.31 | 0.009 | 2.99 | 0.307 | 0.312 | 0.3 | 53779 |
| 1736441700 | 0.301 | 0.001 | 0.33 | 0.301 | 0.301 | 0.301 | 160 |
| 1736355300 | 0.3 | -0.002 | -0.66 | 0.304 | 0.304 | 0.3 | 10255 |
| 1736268900 | 0.302 | -0.007 | -2.27 | 0.309 | 0.31 | 0.301 | 10890 |
| 1736182500 | 0.309 | -0.001 | -0.32 | 0.311 | 0.311 | 0.309 | 9980 |
| 1735923300 | 0.31 | 0 | 0.00 | 0.318 | 0.318 | 0.31 | 21525 |
| 1735836900 | 0.31 | -0.002 | -0.64 | 0.316 | 0.316 | 0.307 | 5175 |
| 1735577700 | 0.312 | -0.002 | -0.64 | 0.314 | 0.324 | 0.31 | 22477 |
| 1735318500 | 0.314 | 0.005 | 1.62 | 0.309 | 0.32 | 0.309 | 37425 |
| 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 |
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
