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 | -0.0105 | -4 | 0.2625 | 0.2685 | 0.2441 | 22502125 | 0.25524496 | DE |
| 4 | 0.0054 | 2.1897810219 | 0.2466 | 0.27 | 0.2417 | 18161061 | 0.25451079 | DE |
| 12 | 0.017 | 7.23404255319 | 0.235 | 0.28 | 0.231 | 30217018 | 0.25811096 | DE |
| 26 | -0.0447 | -15.0657229525 | 0.2967 | 0.3045 | 0.2046 | 36978584 | 0.24856161 | DE |
| 52 | -0.0049 | -1.90735694823 | 0.2569 | 0.3274 | 0.2046 | 31022960 | 0.26267811 | DE |
| 156 | -0.1478 | -36.9684842421 | 0.3998 | 0.487 | 0.1662 | 35710672 | 0.29361117 | DE |
| 260 | -0.2179 | -46.3715684188 | 0.4699 | 0.582 | 0.1662 | 32766224 | 0.34072799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 0.2492 | 0.0018 | 0.73 | 0.2476 | 0.2522 | 0.2463 | 14849333 |
| 1721750100 | 0.2474 | -0.009 | -3.51 | 0.2546 | 0.2589 | 0.2442 | 39251661 |
| 1721663700 | 0.2564 | -0.0095 | -3.57 | 0.2667 | 0.2685 | 0.2556 | 23171471 |
| 1721404500 | 0.2659 | 0.0002 | 0.08 | 0.2667 | 0.2667 | 0.2614 | 12553515 |
| 1721318100 | 0.2657 | 0.0056 | 2.15 | 0.2625 | 0.2666 | 0.26 | 22684644 |
| 1721231700 | 0.2601 | 0.0014 | 0.54 | 0.259 | 0.27 | 0.2582 | 26531468 |
| 1721145300 | 0.2587 | 0.0014001 | 0.54 | 0.2575 | 0.2594 | 0.2561 | 10580363 |
| 1721058900 | 0.2572999 | -0.0037 | -1.42 | 0.2594 | 0.2597 | 0.256 | 10791682 |
| 1720799700 | 0.261 | 0.0011 | 0.42 | 0.2602 | 0.2652 | 0.2595 | 26909040 |
| 1720713300 | 0.2599 | 0.0027 | 1.05 | 0.2584 | 0.2624 | 0.257 | 19946883 |
| 1720626900 | 0.2572 | 0.0107 | 4.34 | 0.2465 | 0.2581 | 0.2465 | 42022535 |
| 1720540500 | 0.2465 | -0.0023 | -0.92 | 0.2502 | 0.2502 | 0.2455 | 10256417 |
| 1720454100 | 0.2488 | -0.0002 | -0.08 | 0.2482 | 0.254 | 0.2471 | 11453086 |
| 1720194900 | 0.249 | -0.0071 | -2.77 | 0.2554 | 0.2571 | 0.2485 | 12620493 |
| 1720108500 | 0.2561 | 0.0045 | 1.79 | 0.2528 | 0.2565 | 0.2514 | 15402271 |
| 1720022100 | 0.2516 | 0.0034 | 1.37 | 0.2497 | 0.2526 | 0.2482 | 16015685 |
| 1719935700 | 0.2482 | 0.0037 | 1.51 | 0.2465 | 0.2502 | 0.2444 | 14893840 |
| 1719849300 | 0.2445 | 0.0018 | 0.74 | 0.245 | 0.2482 | 0.2417 | 12531218 |
| 1719590100 | 0.2427 | -0.0003 | -0.12 | 0.2436 | 0.2464 | 0.2424 | 9430844 |
| 1719503700 | 0.243 | -0.002 | -0.82 | 0.2466 | 0.2474 | 0.2425 | 11324774 |
| 1719417300 | 0.245 | -0.0009 | -0.37 | 0.2465 | 0.2508 | 0.2438 | 13021358 |
| 1719330900 | 0.2459 | -0.0036 | -1.44 | 0.249 | 0.2519 | 0.2446 | 12317102 |
| 1719244500 | 0.2495 | 0.0054 | 2.21 | 0.2444 | 0.2506 | 0.243 | 12785639 |
| 1718985300 | 0.2441 | -0.0034 | -1.37 | 0.2453 | 0.2471 | 0.2425 | 75083338 |
| 1718898900 | 0.2475 | 0.0046 | 1.89 | 0.2442 | 0.2486 | 0.2427 | 14171408 |
| 1718812500 | 0.2429 | -0.0051 | -2.06 | 0.2474 | 0.2481 | 0.2426 | 10829132 |
| 1718726100 | 0.248 | 0.0016 | 0.65 | 0.2484 | 0.249 | 0.2459 | 10985098 |
| 1718639700 | 0.2464 | 0.0024 | 0.98 | 0.245 | 0.2487 | 0.2436 | 13415791 |
| 1718380500 | 0.244 | -0.0023 | -0.93 | 0.2441 | 0.2454 | 0.2395 | 39702978 |
| 1718294100 | 0.2463 | 0.0022 | 0.90 | 0.2452 | 0.248 | 0.2427 | 20568700 |
| 1718207700 | 0.2441 | -0.0036 | -1.45 | 0.2474 | 0.249 | 0.243 | 20318773 |
| 1718121300 | 0.2477 | -0.0023 | -0.92 | 0.2497 | 0.2504 | 0.245 | 24264444 |
| 1718034900 | 0.25 | -0.0073 | -2.84 | 0.2519 | 0.252 | 0.2493 | 16791814 |
| 1717775700 | 0.2572999 | -0.0042 | -1.61 | 0.2616 | 0.2625 | 0.2572 | 15946192 |
| 1717689300 | 0.2615 | -0.0042 | -1.58 | 0.2666 | 0.2666 | 0.2605 | 18192361 |
| 1717602900 | 0.2657 | -0.0037 | -1.37 | 0.2688 | 0.27 | 0.262 | 29575617 |
| 1717516500 | 0.2693999 | -0.0056 | -2.04 | 0.2743 | 0.2743 | 0.2678 | 35691640 |
| 1717430100 | 0.275 | 0.0106 | 4.01 | 0.2638 | 0.28 | 0.2624 | 84331445 |
| 1717170900 | 0.2644 | -0.0026 | -0.97 | 0.269 | 0.2721 | 0.2539 | 91943511 |
| 1717084500 | 0.267 | 0.0009 | 0.34 | 0.2655 | 0.2777 | 0.2441 | 191822368 |
| 1716998100 | 0.2661 | -0.0075 | -2.74 | 0.2716 | 0.2739 | 0.2638 | 39824548 |
| 1716911700 | 0.2736 | -0.0009 | -0.33 | 0.2756 | 0.2772 | 0.2712 | 32482887 |
| 1716825300 | 0.2745 | 0.0038 | 1.40 | 0.2716 | 0.2756 | 0.2685 | 39490449 |
| 1716566100 | 0.2707 | 0.0015 | 0.56 | 0.2682 | 0.2718999 | 0.2637 | 45236023 |
| 1716479700 | 0.2692 | 0.0017 | 0.64 | 0.2682 | 0.2786 | 0.267 | 75316729 |
| 1716393300 | 0.2675 | 0.0028 | 1.06 | 0.264 | 0.2705 | 0.2602999 | 44184501 |
| 1716306900 | 0.2647 | -0.0009 | -0.34 | 0.2661 | 0.2678 | 0.2592 | 47102681 |
| 1716220500 | 0.2656 | 0.0057 | 2.19 | 0.2609 | 0.2684 | 0.2592 | 57701322 |
| 1715961300 | 0.2599 | 0.0006001 | 0.23 | 0.2584 | 0.2607999 | 0.2579 | 25288957 |
| 1715874900 | 0.2592999 | 0.0020999 | 0.82 | 0.2586 | 0.2612 | 0.2543 | 25529146 |
| 1715788500 | 0.2572 | 0.0082 | 3.29 | 0.2492 | 0.2621 | 0.2474 | 63474760 |
| 1715702100 | 0.249 | 0.0048 | 1.97 | 0.2456 | 0.25 | 0.2435 | 52793683 |
| 1715615700 | 0.2442 | 0.0066 | 2.78 | 0.238 | 0.2457 | 0.237 | 25984799 |
| 1715356500 | 0.2376 | 0.0018 | 0.76 | 0.236 | 0.2399 | 0.236 | 22064050 |
| 1715270100 | 0.2358 | 0.0036 | 1.55 | 0.234 | 0.2369 | 0.2314 | 13252758 |
| 1715183700 | 0.2322 | -0.0026 | -1.11 | 0.2336 | 0.2359 | 0.2321 | 11789497 |
| 1715097300 | 0.2348 | -0.0017 | -0.72 | 0.2378 | 0.2393 | 0.2341 | 14527232 |
| 1715010900 | 0.2365 | -0.0016 | -0.67 | 0.2377 | 0.2409 | 0.2364 | 15047902 |
| 1714751700 | 0.2381 | 0.0053 | 2.28 | 0.2322 | 0.2426 | 0.2322 | 31542714 |
| 1714665300 | 0.2328 | 0.0008 | 0.34 | 0.235 | 0.235 | 0.231 | 15406522 |
| 1714492500 | 0.232 | -0.0052 | -2.19 | 0.2366 | 0.2366 | 0.2316 | 16938165 |
| 1714406100 | 0.2372 | 0.0045 | 1.93 | 0.233 | 0.2374 | 0.2302 | 22669748 |
| 1714146900 | 0.2327 | 0.0002 | 0.09 | 0.2327 | 0.2355 | 0.232 | 20288524 |
| 1714060500 | 0.2325 | -0.0032 | -1.36 | 0.2363 | 0.2363 | 0.23 | 23064761 |
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
