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 | -0.0145 | -6.00414078675 | 0.2415 | 0.246 | 0.2165 | 3520703 | 0.2355944 | DE |
| 4 | -0.0205 | -8.28282828283 | 0.2475 | 0.271 | 0.2165 | 3145647 | 0.24291326 | DE |
| 12 | -0.165 | -42.0918367347 | 0.392 | 0.4015 | 0.2165 | 2638699 | 0.2841163 | DE |
| 26 | -0.43 | -65.4490106545 | 0.657 | 0.68 | 0.2165 | 2070437 | 0.37902788 | DE |
| 52 | -0.248 | -52.2105263158 | 0.475 | 0.817 | 0.2165 | 2228499 | 0.50766829 | DE |
| 156 | 0.209 | 1161.11111111 | 0.018 | 1.18 | 0.0102 | 16083341 | 0.0552778 | DE |
| 260 | 0.2163 | 2021.4953271 | 0.0107 | 1.18 | 0.0067 | 60135133 | 0.02727098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.2235 | -0.0005 | -0.22 | 0.223 | 0.226 | 0.2165 | 1730819 |
| 1734627300 | 0.224 | -0.0115 | -4.88 | 0.2315 | 0.2345 | 0.223 | 3365005 |
| 1734540900 | 0.2355 | 0.002 | 0.86 | 0.233 | 0.2365 | 0.231 | 1292678 |
| 1734454500 | 0.2335 | -0.0105 | -4.30 | 0.2425 | 0.246 | 0.232 | 3055025 |
| 1734368100 | 0.244 | 0.009 | 3.83 | 0.237 | 0.246 | 0.226 | 5712756 |
| 1734108900 | 0.235 | -0.005 | -2.08 | 0.2415 | 0.2445 | 0.233 | 4178050 |
| 1734022500 | 0.24 | -0.029 | -10.78 | 0.27 | 0.271 | 0.238 | 9137592 |
| 1733936100 | 0.269 | 0.036 | 15.45 | 0.235 | 0.269 | 0.2305 | 8824227 |
| 1733849700 | 0.233 | -0.005 | -2.10 | 0.237 | 0.238 | 0.2285 | 3237299 |
| 1733763300 | 0.238 | 0 | 0.00 | 0.238 | 0.2465 | 0.2335 | 2087533 |
| 1733504100 | 0.238 | 0.0005 | 0.21 | 0.236 | 0.2425 | 0.2355 | 1282033 |
| 1733417700 | 0.2375 | 0.0005 | 0.21 | 0.236 | 0.2425 | 0.2345 | 1292349 |
| 1733331300 | 0.237 | 0.002 | 0.85 | 0.231 | 0.241 | 0.231 | 1390675 |
| 1733244900 | 0.235 | 0.0005 | 0.21 | 0.2285 | 0.242 | 0.2285 | 2739817 |
| 1733158500 | 0.2345 | -0.0035 | -1.47 | 0.241 | 0.241 | 0.2265 | 1939159 |
| 1732899300 | 0.238 | -0.002 | -0.83 | 0.2385 | 0.246 | 0.235 | 1732431 |
| 1732812900 | 0.24 | 0.002 | 0.84 | 0.24 | 0.2465 | 0.2385 | 1424714 |
| 1732726500 | 0.238 | -0.005 | -2.06 | 0.242 | 0.2435 | 0.2335 | 1887718 |
| 1732640100 | 0.243 | -0.0155 | -6.00 | 0.2585 | 0.2585 | 0.2415 | 3139913 |
| 1732553700 | 0.2585 | 0.012 | 4.87 | 0.251 | 0.2595 | 0.2465 | 2513387 |
| 1732294500 | 0.2465 | 0.001 | 0.41 | 0.2475 | 0.2595 | 0.244 | 2680581 |
| 1732208100 | 0.2455 | -0.007 | -2.77 | 0.252 | 0.254 | 0.2425 | 1395255 |
| 1732121700 | 0.2525 | 0.0015 | 0.60 | 0.255 | 0.257 | 0.25 | 804987 |
| 1732035300 | 0.251 | -0.0015 | -0.59 | 0.252 | 0.2555 | 0.247 | 1346875 |
| 1731948900 | 0.2525 | -0.001 | -0.39 | 0.258 | 0.2595 | 0.2475 | 1786220 |
| 1731689700 | 0.2535 | -0.0245 | -8.81 | 0.2765 | 0.2785 | 0.249 | 5425233 |
| 1731603300 | 0.278 | 0.02 | 7.75 | 0.258 | 0.2905 | 0.255 | 8005974 |
| 1731516900 | 0.258 | -0.004 | -1.53 | 0.263 | 0.269 | 0.25 | 8242624 |
| 1731430500 | 0.262 | -0.018 | -6.43 | 0.2785 | 0.2785 | 0.262 | 4035589 |
| 1731344100 | 0.28 | -0.0175 | -5.88 | 0.305 | 0.3095 | 0.2765 | 7559630 |
| 1731084900 | 0.2975 | -0.0085 | -2.78 | 0.304 | 0.3075 | 0.295 | 3208991 |
| 1730998500 | 0.306 | 0.002 | 0.66 | 0.305 | 0.31 | 0.303 | 1409691 |
| 1730912100 | 0.304 | -0.006 | -1.94 | 0.316 | 0.316 | 0.3015 | 1630631 |
| 1730825700 | 0.31 | 0.0005 | 0.16 | 0.313 | 0.315 | 0.307 | 2095343 |
| 1730739300 | 0.3095 | -0.0265 | -7.89 | 0.3365 | 0.3375 | 0.305 | 3929876 |
| 1730480100 | 0.336 | 0.0125 | 3.86 | 0.3235 | 0.342 | 0.322 | 2412899 |
| 1730393700 | 0.3235 | -0.0115 | -3.43 | 0.338 | 0.3484999 | 0.3065 | 6526191 |
| 1730307300 | 0.335 | 0.0005 | 0.15 | 0.335 | 0.338 | 0.33 | 1162325 |
| 1730220900 | 0.3345 | -0.0045 | -1.33 | 0.34 | 0.3415 | 0.3325 | 1125147 |
| 1730134500 | 0.339 | -0.0015 | -0.44 | 0.342 | 0.3474999 | 0.335 | 1157745 |
| 1729871700 | 0.3405 | 0.0055 | 1.64 | 0.339 | 0.3454999 | 0.335 | 1400008 |
| 1729785300 | 0.335 | 0.0005 | 0.15 | 0.339 | 0.3405 | 0.334 | 737210 |
| 1729698900 | 0.3345 | -0.0085 | -2.48 | 0.342 | 0.3425 | 0.333 | 1014485 |
| 1729612500 | 0.343 | -0.0025 | -0.72 | 0.3439999 | 0.3459999 | 0.337 | 1559957 |
| 1729526100 | 0.3454999 | -0.0105 | -2.95 | 0.357 | 0.358 | 0.3444999 | 1564584 |
| 1729266900 | 0.356 | -0.0005 | -0.14 | 0.359 | 0.359 | 0.35 | 1408895 |
| 1729180500 | 0.3565 | 0.006 | 1.71 | 0.35 | 0.375 | 0.35 | 2078622 |
| 1729094100 | 0.3505 | -0.0045 | -1.27 | 0.352 | 0.355 | 0.3479999 | 1469488 |
| 1729007700 | 0.355 | 0.0045 | 1.28 | 0.35 | 0.3575 | 0.3459999 | 2195681 |
| 1728921300 | 0.3505 | 0.0015 | 0.43 | 0.3495 | 0.358 | 0.3459999 | 1032868 |
| 1728662100 | 0.349 | -0.0165 | -4.51 | 0.369 | 0.369 | 0.3449999 | 2726904 |
| 1728575700 | 0.3655 | -0.01 | -2.66 | 0.375 | 0.379 | 0.362 | 2872006 |
| 1728489300 | 0.3755 | 0.0025 | 0.67 | 0.377 | 0.3865 | 0.37 | 1725511 |
| 1728402900 | 0.373 | -0.008 | -2.10 | 0.379 | 0.3805 | 0.366 | 1924960 |
| 1728316500 | 0.381 | -0.0025 | -0.65 | 0.3855 | 0.387 | 0.38 | 923797 |
| 1728057300 | 0.3835 | 0.013 | 3.51 | 0.375 | 0.3875 | 0.372 | 1608632 |
| 1727970900 | 0.3705 | -0.0065 | -1.72 | 0.3745 | 0.381 | 0.3685 | 1052604 |
| 1727884500 | 0.377 | -0.0025 | -0.66 | 0.379 | 0.3835 | 0.374 | 796347 |
| 1727798100 | 0.3795 | -0.0125 | -3.19 | 0.3905 | 0.395 | 0.378 | 1808042 |
| 1727711700 | 0.392 | -0.006 | -1.51 | 0.399 | 0.3995 | 0.385 | 1587302 |
| 1727452500 | 0.398 | 0.007 | 1.79 | 0.392 | 0.4015 | 0.3905 | 659892 |
| 1727366100 | 0.391 | 0.009 | 2.36 | 0.383 | 0.3985 | 0.3785 | 1599948 |
| 1727279700 | 0.382 | -0.011 | -2.80 | 0.3955 | 0.3985 | 0.38 | 1319943 |
| 1727193300 | 0.393 | -0.0005 | -0.13 | 0.393 | 0.3965 | 0.3875 | 1008662 |
| 1727106900 | 0.3935 | -0.0025 | -0.63 | 0.401 | 0.4094999 | 0.392 | 928629 |
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
