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 | -0.03 | -6.12244897959 | 0.49 | 0.5 | 0.46 | 1802 | 0.47908546 | DE |
| 4 | -0.06 | -11.5384615385 | 0.52 | 0.53 | 0.46 | 1117 | 0.49426668 | DE |
| 12 | -0.07 | -13.2075471698 | 0.53 | 0.57 | 0.46 | 1481 | 0.52272566 | DE |
| 26 | -0.148 | -24.3421052632 | 0.608 | 0.81 | 0.46 | 3184 | 0.59018114 | DE |
| 52 | -0.364 | -44.1747572816 | 0.824 | 0.98 | 0.46 | 4275 | 0.69224582 | DE |
| 156 | -4.84 | -91.320754717 | 5.3 | 6.05 | 0.46 | 5781 | 2.46104921 | DE |
| 260 | -0.56 | -54.9019607843 | 1.02 | 34 | 0.46 | 14542 | 9.46500429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 95 |
| 1732210200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 1613 |
| 1732123800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 6763 |
| 1732037400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 155 |
| 1731951000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 326 |
| 1731691800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 153 |
| 1731605400 | 0.5 | -0.008 | -1.57 | 0.5 | 0.5 | 0.5 | 501 |
| 1731519000 | 0.508 | 0.028 | 5.83 | 0.48 | 0.508 | 0.48 | 1691 |
| 1731432600 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 701 |
| 1731346200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 1184 |
| 1731087000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 2051 |
| 1731000600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1790 |
| 1730914200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 924 |
| 1730827800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
| 1730741400 | 0.51 | 0.008 | 1.59 | 0.502 | 0.51 | 0.5 | 334 |
| 1730482200 | 0.502 | 0.002 | 0.40 | 0.502 | 0.502 | 0.502 | 17 |
| 1730395800 | 0.5 | -0.01 | -1.96 | 0.512 | 0.512 | 0.5 | 638 |
| 1730309400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 531 |
| 1730223000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.502 | 1627 |
| 1730136600 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 1096 |
| 1729873800 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 238 |
| 1729787400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1 |
| 1729701000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 543 |
| 1729614600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.52 | 531 |
| 1729528200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729269000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 46 |
| 1729182600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 277 |
| 1729096200 | 0.53 | -0.002 | -0.38 | 0.532 | 0.548 | 0.53 | 785 |
| 1729009800 | 0.532 | 0.012 | 2.31 | 0.52 | 0.548 | 0.52 | 2075 |
| 1728923400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 614 |
| 1728664200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 331 |
| 1728577800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 608 |
| 1728491400 | 0.52 | -0.002 | -0.38 | 0.52 | 0.522 | 0.52 | 709 |
| 1728405000 | 0.522 | -0.008 | -1.51 | 0.532 | 0.532 | 0.522 | 311 |
| 1728318600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 41 |
| 1728059400 | 0.53 | -0.01 | -1.85 | 0.54 | 0.548 | 0.53 | 2067 |
| 1727973000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 3136 |
| 1727886600 | 0.53 | 0.006 | 1.15 | 0.53 | 0.53 | 0.53 | 539 |
| 1727800200 | 0.524 | -0.034 | -6.09 | 0.558 | 0.558 | 0.524 | 3887 |
| 1727713800 | 0.558 | 0.048 | 9.41 | 0.51 | 0.56 | 0.51 | 15886 |
| 1727454600 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.5 | 6335 |
| 1727368200 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 1083 |
| 1727281800 | 0.53 | -0.002 | -0.38 | 0.532 | 0.532 | 0.53 | 301 |
| 1727195400 | 0.532 | 0.002 | 0.38 | 0.53 | 0.532 | 0.53 | 29 |
| 1727109000 | 0.53 | -0.01 | -1.85 | 0.552 | 0.552 | 0.53 | 2602 |
| 1726849800 | 0.54 | 0.049 | 9.98 | 0.492 | 0.5699999 | 0.491 | 3977 |
| 1726763400 | 0.491 | -0.009 | -1.80 | 0.5 | 0.5 | 0.49 | 911 |
| 1726677000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1 |
| 1726590600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1009 |
| 1726504200 | 0.5 | -0.002 | -0.40 | 0.5 | 0.5 | 0.5 | 159 |
| 1726245000 | 0.502 | -0.008 | -1.57 | 0.51 | 0.51 | 0.5 | 4221 |
| 1726158600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 77 |
| 1726072200 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.51 | 2446 |
| 1725985800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 706 |
| 1725899400 | 0.51 | -0.002 | -0.39 | 0.51 | 0.51 | 0.51 | 110 |
| 1725640200 | 0.512 | -0.004 | -0.78 | 0.51 | 0.512 | 0.51 | 90 |
| 1725553800 | 0.516 | -0.024 | -4.44 | 0.54 | 0.54 | 0.51 | 2233 |
| 1725467400 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 77 |
| 1725381000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 361 |
| 1725294600 | 0.55 | 0.008 | 1.48 | 0.55 | 0.55 | 0.54 | 413 |
| 1725035400 | 0.542 | -0.028 | -4.91 | 0.53 | 0.56 | 0.53 | 5500 |
| 1724949000 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.52 | 2081 |
| 1724862600 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 201 |
| 1724776200 | 0.56 | -0.018 | -3.11 | 0.576 | 0.598 | 0.56 | 4693 |
| 1724689800 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 62 |
| 1724430600 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 1 |
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
