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 | -0.022 | -3.7542662116 | 0.586 | 0.606 | 0.56 | 670912 | 0.58841959 | DE |
| 4 | -0.1 | -15.0602409639 | 0.664 | 0.68 | 0.56 | 1316684 | 0.62603425 | DE |
| 12 | 0.013 | 2.35934664247 | 0.551 | 0.817 | 0.531 | 2416069 | 0.66830888 | DE |
| 26 | -0.029 | -4.89038785835 | 0.593 | 0.817 | 0.4815 | 1863745 | 0.62854169 | DE |
| 52 | 0.1495 | 36.0675512666 | 0.4145 | 0.817 | 0.3005 | 1686967 | 0.57571962 | DE |
| 156 | 0.5494 | 3763.01369863 | 0.0146 | 1.18 | 0.0102 | 34782740 | 0.03310465 | DE |
| 260 | 0.5507 | 4140.60150376 | 0.0133 | 1.18 | 0.0067 | 62483175 | 0.02572206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.562 | -0.018 | -3.10 | 0.581 | 0.587 | 0.56 | 1553952 |
| 1721663700 | 0.58 | -0.008 | -1.36 | 0.59 | 0.594 | 0.58 | 747642 |
| 1721404500 | 0.588 | -0.008 | -1.34 | 0.592 | 0.594 | 0.583 | 971589 |
| 1721318100 | 0.596 | 0.004 | 0.68 | 0.592 | 0.606 | 0.589 | 713330 |
| 1721231700 | 0.592 | 0.004 | 0.68 | 0.588 | 0.594 | 0.584 | 420511 |
| 1721145300 | 0.588 | -0.003 | -0.51 | 0.586 | 0.593 | 0.582 | 501488 |
| 1721058900 | 0.591 | -0.006 | -1.01 | 0.597 | 0.597 | 0.584 | 494706 |
| 1720799700 | 0.597 | 0 | 0.00 | 0.603 | 0.603 | 0.591 | 480482 |
| 1720713300 | 0.597 | -0.007 | -1.16 | 0.609 | 0.609 | 0.595 | 937149 |
| 1720626900 | 0.604 | 0.023 | 3.96 | 0.586 | 0.614 | 0.58 | 1285856 |
| 1720540500 | 0.581 | -0.011 | -1.86 | 0.59 | 0.594 | 0.577 | 774195 |
| 1720454100 | 0.592 | -0.015 | -2.47 | 0.604 | 0.61 | 0.586 | 1176548 |
| 1720194900 | 0.607 | -0.029 | -4.56 | 0.641 | 0.641 | 0.601 | 2428310 |
| 1720108500 | 0.636 | 0.001 | 0.16 | 0.643 | 0.65 | 0.635 | 1481886 |
| 1720022100 | 0.635 | 0.003 | 0.47 | 0.637 | 0.653 | 0.629 | 2787375 |
| 1719935700 | 0.632 | -0.014 | -2.17 | 0.654 | 0.654 | 0.628 | 1155174 |
| 1719849300 | 0.646 | -0.005 | -0.77 | 0.658 | 0.665 | 0.646 | 1116831 |
| 1719590100 | 0.651 | -0.005 | -0.76 | 0.662 | 0.669 | 0.643 | 2257095 |
| 1719503700 | 0.656 | -0.006 | -0.91 | 0.66 | 0.68 | 0.656 | 984416 |
| 1719417300 | 0.662 | 0.009 | 1.38 | 0.661 | 0.678 | 0.651 | 3090388 |
| 1719330900 | 0.653 | -0.015 | -2.25 | 0.664 | 0.664 | 0.643 | 2528709 |
| 1719244500 | 0.668 | 0.048 | 7.74 | 0.626 | 0.678 | 0.619 | 2868914 |
| 1718985300 | 0.62 | -0.029 | -4.47 | 0.637 | 0.651 | 0.619 | 1437512 |
| 1718898900 | 0.649 | -0.001 | -0.15 | 0.657 | 0.675 | 0.636 | 2909242 |
| 1718812500 | 0.65 | -0.028 | -4.13 | 0.687 | 0.6909999 | 0.642 | 2340926 |
| 1718726100 | 0.678 | 0.001 | 0.15 | 0.672 | 0.683 | 0.655 | 1758648 |
| 1718639700 | 0.677 | 0.01 | 1.50 | 0.663 | 0.6949999 | 0.631 | 2525754 |
| 1718380500 | 0.667 | -0.029 | -4.17 | 0.6929999 | 0.705 | 0.665 | 2643550 |
| 1718294100 | 0.6959999 | -0.026 | -3.60 | 0.715 | 0.725 | 0.686 | 2996206 |
| 1718207700 | 0.722 | -0.042 | -5.50 | 0.767 | 0.78 | 0.714 | 4537128 |
| 1718121300 | 0.764 | 0.028 | 3.80 | 0.731 | 0.777 | 0.715 | 8057361 |
| 1718034900 | 0.736 | -0.081 | -9.91 | 0.801 | 0.807 | 0.721 | 12291984 |
| 1717775700 | 0.8169999 | 0.0889999 | 12.23 | 0.722 | 0.8169999 | 0.721 | 11089982 |
| 1717689300 | 0.728 | 0.069 | 10.47 | 0.66 | 0.766 | 0.66 | 9409792 |
| 1717602900 | 0.659 | 0.003 | 0.46 | 0.658 | 0.669 | 0.641 | 1379639 |
| 1717516500 | 0.656 | -0.015 | -2.24 | 0.663 | 0.6929999 | 0.65 | 3774993 |
| 1717430100 | 0.671 | 0.018 | 2.76 | 0.654 | 0.707 | 0.637 | 12217644 |
| 1717170900 | 0.653 | 0.098 | 17.66 | 0.557 | 0.659 | 0.554 | 9117567 |
| 1717084500 | 0.555 | -0.012 | -2.12 | 0.562 | 0.5649999 | 0.541 | 3687391 |
| 1716998100 | 0.5669999 | -0.01 | -1.73 | 0.576 | 0.582 | 0.562 | 734561 |
| 1716911700 | 0.577 | 0.022 | 3.96 | 0.556 | 0.594 | 0.552 | 2935268 |
| 1716825300 | 0.555 | -0.001 | -0.18 | 0.555 | 0.5649999 | 0.552 | 1202527 |
| 1716566100 | 0.556 | -0.003 | -0.54 | 0.555 | 0.558 | 0.545 | 1228493 |
| 1716479700 | 0.559 | 0 | 0.00 | 0.558 | 0.5689999 | 0.555 | 1113332 |
| 1716393300 | 0.559 | 0.006 | 1.08 | 0.557 | 0.561 | 0.55 | 457430 |
| 1716306900 | 0.553 | -0.012 | -2.12 | 0.56 | 0.5709999 | 0.551 | 1192141 |
| 1716220500 | 0.5649999 | 0.0119999 | 2.17 | 0.55 | 0.5659999 | 0.547 | 815895 |
| 1715961300 | 0.553 | -0.01 | -1.78 | 0.561 | 0.5699999 | 0.55 | 706061 |
| 1715874900 | 0.5629999 | -0.006 | -1.05 | 0.578 | 0.578 | 0.559 | 471146 |
| 1715788500 | 0.5689999 | 0.003 | 0.53 | 0.5649999 | 0.58 | 0.561 | 871236 |
| 1715702100 | 0.5659999 | 0.0129999 | 2.35 | 0.55 | 0.5699999 | 0.547 | 1519909 |
| 1715615700 | 0.553 | 0.011 | 2.03 | 0.541 | 0.56 | 0.538 | 1022125 |
| 1715356500 | 0.542 | -0.001 | -0.18 | 0.548 | 0.555 | 0.541 | 369376 |
| 1715270100 | 0.543 | -0.006 | -1.09 | 0.54 | 0.548 | 0.531 | 772019 |
| 1715183700 | 0.549 | -0.006 | -1.08 | 0.551 | 0.5689999 | 0.545 | 753193 |
| 1715097300 | 0.555 | -0.005 | -0.89 | 0.556 | 0.5639999 | 0.55 | 491913 |
| 1715010900 | 0.56 | 0.008 | 1.45 | 0.55 | 0.579 | 0.548 | 2655591 |
| 1714751700 | 0.552 | 0.006 | 1.10 | 0.547 | 0.56 | 0.547 | 410035 |
| 1714665300 | 0.546 | 0.009 | 1.68 | 0.545 | 0.549 | 0.532 | 672270 |
| 1714492500 | 0.537 | -0.017 | -3.07 | 0.551 | 0.561 | 0.531 | 775640 |
| 1714406100 | 0.554 | -0.004 | -0.72 | 0.5629999 | 0.5629999 | 0.547 | 626257 |
| 1714146900 | 0.558 | -0.007 | -1.24 | 0.56 | 0.5719999 | 0.556 | 647617 |
| 1714060500 | 0.5649999 | -0.01 | -1.74 | 0.5709999 | 0.574 | 0.554 | 1338435 |
| 1713974100 | 0.575 | -0.03 | -4.96 | 0.606 | 0.606 | 0.5709999 | 2383479 |
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
