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 | -0.06 | -9.52380952381 | 0.63 | 0.632 | 0.56 | 18378 | 0.58992678 | DE |
| 4 | -0.168 | -22.7642276423 | 0.738 | 0.768 | 0.56 | 21861 | 0.65112249 | DE |
| 12 | -0.264 | -31.654676259 | 0.834 | 1.04 | 0.486 | 46981 | 0.70236658 | DE |
| 26 | -0.57 | -50 | 1.14 | 1.145 | 0.486 | 32134 | 0.78362349 | DE |
| 52 | -1.195 | -67.7053824363 | 1.765 | 1.84 | 0.486 | 39706 | 1.13173729 | DE |
| 156 | -4.335 | -88.379204893 | 4.905 | 4.995 | 0.486 | 24000 | 1.86325081 | DE |
| 260 | -1.68 | -74.6666666667 | 2.25 | 6.25 | 0.486 | 41330 | 3.00008797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.5699999 | -0.006 | -1.04 | 0.5699999 | 0.5719999 | 0.562 | 6534 |
| 1734627300 | 0.576 | 0.0040001 | 0.70 | 0.6 | 0.62 | 0.574 | 6010 |
| 1734540900 | 0.5719999 | -0.018 | -3.05 | 0.58 | 0.584 | 0.56 | 24256 |
| 1734454500 | 0.59 | -0.01 | -1.67 | 0.602 | 0.632 | 0.59 | 40195 |
| 1734368100 | 0.6 | -0.022 | -3.54 | 0.622 | 0.622 | 0.6 | 7802 |
| 1734108900 | 0.622 | -0.008 | -1.27 | 0.63 | 0.63 | 0.602 | 13625 |
| 1734022500 | 0.63 | -0.01 | -1.56 | 0.63 | 0.65 | 0.63 | 17048 |
| 1733936100 | 0.64 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 40320 |
| 1733849700 | 0.64 | -0.002 | -0.31 | 0.622 | 0.646 | 0.62 | 14450 |
| 1733763300 | 0.642 | -0.014 | -2.13 | 0.654 | 0.654 | 0.642 | 9600 |
| 1733504100 | 0.656 | -0.014 | -2.09 | 0.66 | 0.66 | 0.654 | 7360 |
| 1733417700 | 0.67 | 0.02 | 3.08 | 0.648 | 0.676 | 0.63 | 35947 |
| 1733331300 | 0.65 | -0.01 | -1.52 | 0.652 | 0.662 | 0.624 | 43877 |
| 1733244900 | 0.66 | -0.04 | -5.71 | 0.7 | 0.704 | 0.66 | 91235 |
| 1733158500 | 0.7 | -0.026 | -3.58 | 0.702 | 0.702 | 0.7 | 1250 |
| 1732899300 | 0.726 | -0.004 | -0.55 | 0.73 | 0.73 | 0.708 | 8173 |
| 1732812900 | 0.73 | 0.0340001 | 4.89 | 0.7 | 0.768 | 0.7 | 31100 |
| 1732726500 | 0.6959999 | 0.0319999 | 4.82 | 0.68 | 0.698 | 0.676 | 6707 |
| 1732640100 | 0.664 | -0.04 | -5.68 | 0.6899999 | 0.7 | 0.664 | 14115 |
| 1732553700 | 0.704 | -0.018 | -2.49 | 0.72 | 0.72 | 0.702 | 6405 |
| 1732294500 | 0.722 | -0.002 | -0.28 | 0.738 | 0.74 | 0.7 | 17738 |
| 1732208100 | 0.724 | -0.08 | -9.95 | 0.772 | 0.782 | 0.712 | 32453 |
| 1732121700 | 0.804 | 0.03 | 3.88 | 0.788 | 0.84 | 0.78 | 59017 |
| 1732035300 | 0.774 | -0.026 | -3.25 | 0.77 | 0.86 | 0.732 | 158516 |
| 1731948900 | 0.8 | -0.084 | -9.50 | 0.862 | 0.9 | 0.784 | 104501 |
| 1731689700 | 0.884 | -0.066 | -6.95 | 1 | 1.04 | 0.86 | 177709 |
| 1731603300 | 0.95 | 0.182 | 23.70 | 0.94 | 0.95 | 0.9 | 124665 |
| 1731516900 | 0.768 | 0.11 | 16.72 | 0.7 | 0.768 | 0.67 | 154516 |
| 1731430500 | 0.658 | 0.03 | 4.78 | 0.642 | 0.7 | 0.606 | 320310 |
| 1731344100 | 0.628 | 0.1 | 18.94 | 0.55 | 0.628 | 0.55 | 158530 |
| 1731084900 | 0.528 | 0.028 | 5.60 | 0.506 | 0.53 | 0.487 | 97043 |
| 1730998500 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.486 | 41492 |
| 1730912100 | 0.51 | -0.01 | -1.92 | 0.528 | 0.528 | 0.508 | 19100 |
| 1730825700 | 0.52 | -0.02 | -3.70 | 0.576 | 0.576 | 0.504 | 76225 |
| 1730739300 | 0.54 | -0.032 | -5.59 | 0.562 | 0.586 | 0.54 | 38100 |
| 1730480100 | 0.5719999 | 0.002 | 0.35 | 0.5719999 | 0.598 | 0.5659999 | 13800 |
| 1730393700 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.606 | 0.56 | 49150 |
| 1730307300 | 0.6 | -0.02 | -3.23 | 0.602 | 0.62 | 0.59 | 21794 |
| 1730220900 | 0.62 | 0 | 0.00 | 0.602 | 0.62 | 0.602 | 28410 |
| 1730134500 | 0.62 | -0.03 | -4.62 | 0.652 | 0.652 | 0.61 | 40787 |
| 1729871700 | 0.65 | -0.02 | -2.99 | 0.706 | 0.706 | 0.65 | 22681 |
| 1729785300 | 0.67 | -0.04 | -5.63 | 0.698 | 0.698 | 0.67 | 82958 |
| 1729698900 | 0.71 | 0.006 | 0.85 | 0.71 | 0.71 | 0.702 | 9428 |
| 1729612500 | 0.704 | -0.034 | -4.61 | 0.708 | 0.724 | 0.7 | 32550 |
| 1729526100 | 0.738 | 0.034 | 4.83 | 0.6899999 | 0.74 | 0.6899999 | 2414 |
| 1729266900 | 0.704 | 0.0080001 | 1.15 | 0.698 | 0.71 | 0.6939999 | 7450 |
| 1729180500 | 0.6959999 | -0.042 | -5.69 | 0.712 | 0.726 | 0.6959999 | 15548 |
| 1729094100 | 0.738 | 0.018 | 2.50 | 0.72 | 0.738 | 0.72 | 10800 |
| 1729007700 | 0.72 | -0.012 | -1.64 | 0.748 | 0.796 | 0.72 | 36510 |
| 1728921300 | 0.732 | 0.032 | 4.57 | 0.7 | 0.774 | 0.7 | 21543 |
| 1728662100 | 0.7 | 0.0040001 | 0.57 | 0.6959999 | 0.7 | 0.6959999 | 3300 |
| 1728575700 | 0.6959999 | -0.004 | -0.57 | 0.6899999 | 0.72 | 0.6899999 | 22770 |
| 1728489300 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 17250 |
| 1728402900 | 0.7 | 0.032 | 4.79 | 0.652 | 0.71 | 0.652 | 34441 |
| 1728316500 | 0.668 | -0.03 | -4.30 | 0.7 | 0.7 | 0.66 | 22723 |
| 1728057300 | 0.698 | -0.02 | -2.79 | 0.72 | 0.764 | 0.662 | 62230 |
| 1727970900 | 0.718 | -0.022 | -2.97 | 0.718 | 0.74 | 0.7 | 53069 |
| 1727884500 | 0.74 | -0.01 | -1.33 | 0.75 | 0.77 | 0.7 | 71492 |
| 1727798100 | 0.75 | -0.058 | -7.18 | 0.78 | 0.802 | 0.75 | 51472 |
| 1727711700 | 0.808 | -0.016 | -1.94 | 0.8 | 0.808 | 0.78 | 44797 |
| 1727452500 | 0.824 | -0.012 | -1.44 | 0.834 | 0.86 | 0.8 | 40087 |
| 1727366100 | 0.836 | -0.022 | -2.56 | 0.83 | 0.86 | 0.83 | 7845 |
| 1727279700 | 0.858 | 0.006 | 0.70 | 0.866 | 0.866 | 0.83 | 3354 |
| 1727193300 | 0.852 | -0.018 | -2.07 | 0.884 | 0.89 | 0.85 | 17220 |
| 1727106900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 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
