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 | -4.16666666667 | 0.24 | 0.246 | 0.222 | 108600 | 0.23541436 | DE |
| 4 | -0.034 | -12.8787878788 | 0.264 | 0.274 | 0.222 | 131250 | 0.25163029 | DE |
| 12 | -0.004 | -1.7094017094 | 0.234 | 0.302 | 0.222 | 268112 | 0.26626355 | DE |
| 26 | -0.03 | -11.5384615385 | 0.26 | 0.302 | 0.22 | 238131 | 0.26560758 | DE |
| 52 | 0 | 0 | 0.23 | 0.302 | 0.2 | 177378 | 0.25861675 | DE |
| 156 | 0.018 | 8.49056603774 | 0.212 | 0.39 | 0.191 | 112438 | 0.270478 | DE |
| 260 | -0.89 | -79.4642857143 | 1.12 | 1.44 | 0.191 | 83302 | 0.28375475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 0.23 | -0.004 | -1.71 | 0.23 | 0.232 | 0.224 | 220500 |
| 1732035300 | 0.234 | -0.012 | -4.88 | 0.24 | 0.24 | 0.228 | 174000 |
| 1731948900 | 0.246 | 0.008 | 3.36 | 0.242 | 0.246 | 0.24 | 61500 |
| 1731689700 | 0.238 | -0.008 | -3.25 | 0.246 | 0.246 | 0.238 | 16500 |
| 1731603300 | 0.246 | 0 | 0.00 | 0.24 | 0.246 | 0.238 | 70500 |
| 1731516900 | 0.246 | 0 | 0.00 | 0.24 | 0.248 | 0.24 | 41250 |
| 1731430500 | 0.246 | -0.006 | -2.38 | 0.252 | 0.26 | 0.236 | 540750 |
| 1731344100 | 0.252 | -0.004 | -1.56 | 0.254 | 0.254 | 0.246 | 261750 |
| 1731084900 | 0.256 | 0.002 | 0.79 | 0.254 | 0.26 | 0.252 | 125250 |
| 1730998500 | 0.254 | -0.006 | -2.31 | 0.252 | 0.258 | 0.246 | 114750 |
| 1730912100 | 0.26 | 0 | 0.00 | 0.258 | 0.262 | 0.258 | 183000 |
| 1730825700 | 0.26 | 0.002 | 0.78 | 0.258 | 0.26 | 0.256 | 30000 |
| 1730739300 | 0.258 | -0.004 | -1.53 | 0.256 | 0.258 | 0.256 | 24000 |
| 1730480100 | 0.262 | 0.002 | 0.77 | 0.254 | 0.262 | 0.254 | 88500 |
| 1730393700 | 0.26 | -0.004 | -1.52 | 0.262 | 0.266 | 0.258 | 102000 |
| 1730307300 | 0.264 | -0.002 | -0.75 | 0.266 | 0.27 | 0.258 | 106500 |
| 1730220900 | 0.266 | 0.002 | 0.76 | 0.258 | 0.266 | 0.252 | 199500 |
| 1730134500 | 0.264 | 0 | 0.00 | 0.264 | 0.272 | 0.258 | 106500 |
| 1729871700 | 0.264 | 0 | 0.00 | 0.268 | 0.274 | 0.264 | 98250 |
| 1729785300 | 0.264 | -0.002 | -0.75 | 0.264 | 0.268 | 0.262 | 60000 |
| 1729698900 | 0.266 | -0.002 | -0.75 | 0.27 | 0.272 | 0.26 | 617250 |
| 1729612500 | 0.268 | -0.002 | -0.74 | 0.27 | 0.27 | 0.264 | 24000 |
| 1729526100 | 0.27 | 0.012 | 4.65 | 0.262 | 0.274 | 0.262 | 214500 |
| 1729266900 | 0.258 | -0.008 | -3.01 | 0.266 | 0.268 | 0.256 | 223500 |
| 1729180500 | 0.266 | 0.006 | 2.31 | 0.26 | 0.268 | 0.256 | 357750 |
| 1729094100 | 0.26 | 0.002 | 0.78 | 0.26 | 0.268 | 0.254 | 279000 |
| 1729007700 | 0.258 | -0.016 | -5.84 | 0.28 | 0.28 | 0.254 | 260250 |
| 1728921300 | 0.274 | 0 | 0.00 | 0.278 | 0.2839999 | 0.262 | 622500 |
| 1728662100 | 0.274 | 0.006 | 2.24 | 0.274 | 0.288 | 0.27 | 950250 |
| 1728575700 | 0.268 | 0.01 | 3.88 | 0.266 | 0.288 | 0.258 | 1527750 |
| 1728489300 | 0.258 | 0 | 0.00 | 0.254 | 0.258 | 0.242 | 333750 |
| 1728402900 | 0.258 | 0.002 | 0.78 | 0.258 | 0.26 | 0.252 | 117000 |
| 1728316500 | 0.256 | 0.006 | 2.40 | 0.25 | 0.26 | 0.25 | 124500 |
| 1728057300 | 0.25 | 0.004 | 1.63 | 0.248 | 0.25 | 0.242 | 99000 |
| 1727970900 | 0.246 | 0 | 0.00 | 0.246 | 0.246 | 0.246 | 0 |
| 1727884500 | 0.246 | -0.002 | -0.81 | 0.246 | 0.246 | 0.236 | 61500 |
| 1727798100 | 0.248 | -0.01 | -3.88 | 0.26 | 0.262 | 0.24 | 459000 |
| 1727711700 | 0.258 | -0.01 | -3.73 | 0.278 | 0.2839999 | 0.25 | 691500 |
| 1727452500 | 0.268 | -0.01 | -3.60 | 0.266 | 0.276 | 0.266 | 281250 |
| 1727366100 | 0.278 | -0.004 | -1.42 | 0.28 | 0.2859999 | 0.268 | 127500 |
| 1727279700 | 0.2819999 | -0.002 | -0.70 | 0.29 | 0.29 | 0.28 | 329250 |
| 1727193300 | 0.2839999 | 0.0139999 | 5.19 | 0.272 | 0.302 | 0.272 | 2472000 |
| 1727106900 | 0.27 | 0.002 | 0.75 | 0.272 | 0.272 | 0.262 | 64500 |
| 1726847700 | 0.268 | -0.014 | -4.96 | 0.28 | 0.2859999 | 0.268 | 199500 |
| 1726761300 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1726674900 | 0.2819999 | 0.0039999 | 1.44 | 0.2839999 | 0.2839999 | 0.278 | 27000 |
| 1726588500 | 0.278 | -0.002 | -0.71 | 0.274 | 0.28 | 0.272 | 164250 |
| 1726502100 | 0.28 | 0.012 | 4.48 | 0.268 | 0.2819999 | 0.268 | 538500 |
| 1726242900 | 0.268 | 0.006 | 2.29 | 0.268 | 0.27 | 0.258 | 309000 |
| 1726156500 | 0.262 | 0.018 | 7.38 | 0.242 | 0.266 | 0.242 | 366000 |
| 1726070100 | 0.244 | 0.004 | 1.67 | 0.244 | 0.244 | 0.244 | 5250 |
| 1725983700 | 0.24 | -0.016 | -6.25 | 0.248 | 0.254 | 0.234 | 208500 |
| 1725897300 | 0.256 | 0.018 | 7.56 | 0.236 | 0.258 | 0.236 | 295500 |
| 1725638100 | 0.238 | -0.002 | -0.83 | 0.232 | 0.238 | 0.232 | 2250 |
| 1725551700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5250 |
| 1725465300 | 0.24 | -0.006 | -2.44 | 0.242 | 0.242 | 0.24 | 21750 |
| 1725378900 | 0.246 | 0 | 0.00 | 0.246 | 0.246 | 0.246 | 0 |
| 1725292500 | 0.246 | 0.006 | 2.50 | 0.246 | 0.246 | 0.246 | 3000 |
| 1725033300 | 0.24 | -0.004 | -1.64 | 0.234 | 0.24 | 0.234 | 6000 |
| 1724946900 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 0 |
| 1724860500 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 0 |
| 1724774100 | 0.244 | 0.006 | 2.52 | 0.244 | 0.244 | 0.244 | 750 |
| 1724687700 | 0.238 | 0 | 0.00 | 0.238 | 0.238 | 0.238 | 0 |
| 1724428500 | 0.238 | 0.002 | 0.85 | 0.24 | 0.24 | 0.236 | 50250 |
| 1724342100 | 0.236 | -0.004 | -1.67 | 0.236 | 0.236 | 0.236 | 4500 |
| 1724255700 | 0.24 | -0.002 | -0.83 | 0.238 | 0.244 | 0.238 | 99750 |
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
