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 | 0.005 | 1.24688279302 | 0.401 | 0.4365 | 0.385 | 147614 | 0.40840185 | DE |
| 4 | -0.007 | -1.69491525424 | 0.413 | 0.457 | 0.3705 | 135002 | 0.40756392 | DE |
| 12 | -0.012 | -2.87081339713 | 0.418 | 0.468 | 0.3705 | 105465 | 0.418511 | DE |
| 26 | -0.144 | -26.1818181818 | 0.55 | 0.662 | 0.3705 | 181018 | 0.47501777 | DE |
| 52 | -0.144 | -26.1818181818 | 0.55 | 0.662 | 0.3705 | 181018 | 0.47501777 | DE |
| 156 | -0.144 | -26.1818181818 | 0.55 | 0.662 | 0.3705 | 181018 | 0.47501777 | DE |
| 260 | -0.144 | -26.1818181818 | 0.55 | 0.662 | 0.3705 | 181018 | 0.47501777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 0.406 | 0 | 0.00 | 0.4195 | 0.4365 | 0.403 | 371598 |
| 1727973000 | 0.406 | 0.001 | 0.25 | 0.406 | 0.412 | 0.396 | 53688 |
| 1727886600 | 0.405 | 0.014 | 3.58 | 0.398 | 0.406 | 0.385 | 96944 |
| 1727800200 | 0.391 | -0.021 | -5.10 | 0.4109999 | 0.412 | 0.385 | 194548 |
| 1727713800 | 0.412 | -0.008 | -1.90 | 0.421 | 0.423 | 0.403 | 89072 |
| 1727454600 | 0.42 | 0.02 | 5.00 | 0.401 | 0.4355 | 0.4 | 303819 |
| 1727368200 | 0.4 | 0.019 | 4.99 | 0.381 | 0.413 | 0.381 | 155955 |
| 1727281800 | 0.381 | -0.006 | -1.55 | 0.387 | 0.393 | 0.378 | 112645 |
| 1727195400 | 0.387 | -0.0025 | -0.64 | 0.3895 | 0.391 | 0.387 | 26314 |
| 1727109000 | 0.3895 | 0.0095 | 2.50 | 0.382 | 0.3895 | 0.382 | 95879 |
| 1726849800 | 0.38 | -0.016 | -4.04 | 0.391 | 0.399 | 0.3705 | 230083 |
| 1726763400 | 0.396 | -0.013 | -3.18 | 0.4089999 | 0.4089999 | 0.3935 | 213187 |
| 1726677000 | 0.4089999 | -0.014 | -3.31 | 0.42 | 0.421 | 0.4 | 187127 |
| 1726590600 | 0.423 | 0.005 | 1.20 | 0.418 | 0.436 | 0.4175 | 104122 |
| 1726504200 | 0.418 | -0.0025 | -0.59 | 0.413 | 0.424 | 0.413 | 83176 |
| 1726245000 | 0.4205 | -0.007 | -1.64 | 0.4275 | 0.432 | 0.42 | 53737 |
| 1726158600 | 0.4275 | 0.0035 | 0.83 | 0.422 | 0.431 | 0.422 | 35223 |
| 1726072200 | 0.424 | 0.0160001 | 3.92 | 0.4099999 | 0.437 | 0.406 | 101120 |
| 1725985800 | 0.4079999 | -0.009 | -2.16 | 0.419 | 0.419 | 0.405 | 74594 |
| 1725899400 | 0.417 | -0.01 | -2.34 | 0.432 | 0.432 | 0.412 | 70245 |
| 1725640200 | 0.427 | 0.0145 | 3.52 | 0.413 | 0.457 | 0.413 | 418555 |
| 1725553800 | 0.4125 | -0.0075 | -1.79 | 0.42 | 0.42 | 0.4084999 | 46172 |
| 1725467400 | 0.42 | -0.0075 | -1.75 | 0.4265 | 0.4265 | 0.4 | 95999 |
| 1725381000 | 0.4275 | -0.0075 | -1.72 | 0.434 | 0.444 | 0.4275 | 89012 |
| 1725294600 | 0.435 | -0.005 | -1.14 | 0.441 | 0.441 | 0.431 | 34820 |
| 1725035400 | 0.44 | -0.0075 | -1.68 | 0.4475 | 0.4475 | 0.435 | 63392 |
| 1724949000 | 0.4475 | 0.0015 | 0.34 | 0.4475 | 0.4475 | 0.4405 | 58055 |
| 1724862600 | 0.446 | -0.0135 | -2.94 | 0.4595 | 0.4595 | 0.4405 | 66342 |
| 1724776200 | 0.4595 | 0.0215 | 4.91 | 0.4395 | 0.468 | 0.438 | 363199 |
| 1724689800 | 0.438 | 0.003 | 0.69 | 0.435 | 0.445 | 0.435 | 40889 |
| 1724430600 | 0.435 | -0.009 | -2.03 | 0.44 | 0.44 | 0.434 | 32043 |
| 1724344200 | 0.444 | 0.0085 | 1.95 | 0.436 | 0.445 | 0.4355 | 108312 |
| 1724257800 | 0.4355 | 0.0025 | 0.58 | 0.432 | 0.4385 | 0.4235 | 62307 |
| 1724171400 | 0.433 | -0.001 | -0.23 | 0.434 | 0.4395 | 0.424 | 48390 |
| 1724085000 | 0.434 | -0.0045 | -1.03 | 0.4375 | 0.4375 | 0.425 | 52721 |
| 1723825800 | 0.4385 | -0.0005 | -0.11 | 0.44 | 0.44 | 0.43 | 68209 |
| 1723739400 | 0.439 | 0.0155 | 3.66 | 0.4215 | 0.449 | 0.4215 | 119495 |
| 1723653000 | 0.4235 | 0 | 0.00 | 0.424 | 0.4245 | 0.4215 | 28380 |
| 1723566600 | 0.4235 | 0 | 0.00 | 0.423 | 0.425 | 0.416 | 47092 |
| 1723480200 | 0.4235 | 0.0035 | 0.83 | 0.4205 | 0.425 | 0.417 | 57690 |
| 1723221000 | 0.42 | -0.001 | -0.24 | 0.422 | 0.427 | 0.418 | 50440 |
| 1723134600 | 0.421 | 0.002 | 0.48 | 0.419 | 0.422 | 0.4099999 | 55019 |
| 1723048200 | 0.419 | 0.007 | 1.70 | 0.405 | 0.42 | 0.401 | 99961 |
| 1722961800 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1722875400 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1722616200 | 0.412 | -0.0145 | -3.40 | 0.4265 | 0.4265 | 0.406 | 201901 |
| 1722529800 | 0.4265 | -0.0005 | -0.12 | 0.426 | 0.435 | 0.4255 | 93225 |
| 1722443400 | 0.427 | -0.0035 | -0.81 | 0.433 | 0.433 | 0.426 | 40612 |
| 1722357000 | 0.4305 | -0.0035 | -0.81 | 0.43 | 0.439 | 0.43 | 68300 |
| 1722270600 | 0.434 | 0.0105 | 2.48 | 0.4235 | 0.4485 | 0.4235 | 125190 |
| 1722011400 | 0.4235 | 0.0055 | 1.32 | 0.418 | 0.4235 | 0.417 | 36332 |
| 1721925000 | 0.418 | -0.0055 | -1.30 | 0.424 | 0.424 | 0.416 | 65034 |
| 1721838600 | 0.4235 | -0.005 | -1.17 | 0.428 | 0.4285 | 0.4165 | 96320 |
| 1721752200 | 0.4285 | -0.0015 | -0.35 | 0.43 | 0.4325 | 0.4285 | 66877 |
| 1721665800 | 0.43 | 0.0035 | 0.82 | 0.427 | 0.4355 | 0.427 | 71279 |
| 1721406600 | 0.4265 | 0.009 | 2.16 | 0.4185 | 0.4275 | 0.4175 | 97897 |
| 1721320200 | 0.4175 | -0.0025 | -0.60 | 0.4195 | 0.4195 | 0.4099999 | 118748 |
| 1721233800 | 0.42 | -0.003 | -0.71 | 0.421 | 0.4215 | 0.415 | 99533 |
| 1721147400 | 0.423 | -0.005 | -1.17 | 0.428 | 0.428 | 0.42 | 57910 |
| 1721061000 | 0.428 | -0.002 | -0.47 | 0.42 | 0.4285 | 0.42 | 97968 |
| 1720801800 | 0.43 | 0.012 | 2.87 | 0.418 | 0.432 | 0.412 | 207322 |
| 1720715400 | 0.418 | -0.0135 | -3.13 | 0.432 | 0.432 | 0.414 | 336154 |
| 1720629000 | 0.4315 | -0.0015 | -0.35 | 0.433 | 0.436 | 0.4305 | 64515 |
| 1720542600 | 0.433 | -0.002 | -0.46 | 0.434 | 0.439 | 0.4305 | 193817 |
| 1720456200 | 0.435 | -0.0105 | -2.36 | 0.446 | 0.4535 | 0.4305 | 184090 |
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
