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 | -0.045 | -7.24637681159 | 0.621 | 0.644 | 0.568 | 208162 | 0.5944336 | DE |
| 4 | -0.087 | -13.1221719457 | 0.663 | 0.719 | 0.568 | 322538 | 0.64909007 | DE |
| 12 | -0.417 | -41.9939577039 | 0.993 | 1.194 | 0.568 | 467861 | 0.81593203 | DE |
| 26 | -0.158 | -21.5258855586 | 0.734 | 1.59 | 0.497 | 775815 | 0.9606728 | DE |
| 52 | -0.0045 | -0.77519379845 | 0.5805 | 1.59 | 0.4932 | 511545 | 0.90289448 | DE |
| 156 | -3.064 | -84.1758241758 | 3.64 | 5.89 | 0.42 | 562572 | 1.77922112 | DE |
| 260 | 0.457 | 384.033613445 | 0.119 | 13.62 | 0.1114 | 1787328 | 2.98408009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.576 | -0.003 | -0.52 | 0.579 | 0.585 | 0.5679999 | 102560 |
| 1732210200 | 0.579 | 0 | 0.00 | 0.5709999 | 0.585 | 0.5709999 | 71015 |
| 1732123800 | 0.579 | -0.012 | -2.03 | 0.591 | 0.605 | 0.573 | 295221 |
| 1732037400 | 0.591 | -0.017 | -2.80 | 0.603 | 0.615 | 0.587 | 135365 |
| 1731951000 | 0.608 | 0.006 | 1.00 | 0.59 | 0.644 | 0.59 | 339541 |
| 1731691800 | 0.602 | -0.023 | -3.68 | 0.621 | 0.632 | 0.59 | 199670 |
| 1731605400 | 0.625 | 0.005 | 0.81 | 0.61 | 0.637 | 0.586 | 316776 |
| 1731519000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1731432600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1731346200 | 0.62 | -0.01 | -1.59 | 0.614 | 0.633 | 0.614 | 158022 |
| 1731087000 | 0.63 | -0.006 | -0.94 | 0.632 | 0.645 | 0.626 | 149116 |
| 1731000600 | 0.636 | -0.009 | -1.40 | 0.645 | 0.647 | 0.631 | 141718 |
| 1730914200 | 0.645 | -0.017 | -2.57 | 0.662 | 0.677 | 0.638 | 225024 |
| 1730827800 | 0.662 | 0.019 | 2.95 | 0.65 | 0.687 | 0.648 | 431648 |
| 1730741400 | 0.643 | -0.024 | -3.60 | 0.65 | 0.672 | 0.643 | 229727 |
| 1730482200 | 0.667 | 0.013 | 1.99 | 0.668 | 0.685 | 0.636 | 320292 |
| 1730395800 | 0.654 | -0.051 | -7.23 | 0.719 | 0.719 | 0.652 | 470522 |
| 1730309400 | 0.705 | 0.08 | 12.80 | 0.626 | 0.709 | 0.597 | 1211671 |
| 1730223000 | 0.625 | -0.035 | -5.30 | 0.648 | 0.669 | 0.615 | 627801 |
| 1730136600 | 0.66 | -0.018 | -2.65 | 0.662 | 0.675 | 0.652 | 225237 |
| 1729873800 | 0.678 | 0.014 | 2.11 | 0.663 | 0.682 | 0.651 | 257321 |
| 1729787400 | 0.664 | -0.021 | -3.07 | 0.681 | 0.6959999 | 0.662 | 250248 |
| 1729701000 | 0.685 | -0.013 | -1.86 | 0.7 | 0.71 | 0.672 | 179085 |
| 1729614600 | 0.698 | 0.039 | 5.92 | 0.653 | 0.744 | 0.635 | 983821 |
| 1729528200 | 0.659 | 0.002 | 0.30 | 0.666 | 0.666 | 0.64 | 229896 |
| 1729269000 | 0.657 | -0.012 | -1.79 | 0.67 | 0.6929999 | 0.656 | 243934 |
| 1729182600 | 0.669 | -0.024 | -3.46 | 0.67 | 0.6889999 | 0.657 | 167416 |
| 1729096200 | 0.6929999 | 0 | 0.00 | 0.6929999 | 0.6929999 | 0.6929999 | 0 |
| 1729009800 | 0.6929999 | 0.0229999 | 3.43 | 0.67 | 0.708 | 0.665 | 242245 |
| 1728923400 | 0.67 | 0 | 0.00 | 0.662 | 0.685 | 0.654 | 208491 |
| 1728664200 | 0.67 | -0.028 | -4.01 | 0.68 | 0.68 | 0.661 | 152320 |
| 1728577800 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 0 |
| 1728491400 | 0.698 | 0.0050001 | 0.72 | 0.74 | 0.74 | 0.68 | 172997 |
| 1728405000 | 0.6929999 | -0.052 | -6.98 | 0.75 | 0.789 | 0.6929999 | 457060 |
| 1728318600 | 0.745 | -0.002 | -0.27 | 0.81 | 0.81 | 0.728 | 174269 |
| 1728059400 | 0.747 | 0.01 | 1.36 | 0.73 | 0.766 | 0.73 | 121065 |
| 1727973000 | 0.737 | -0.043 | -5.51 | 0.767 | 0.823 | 0.733 | 638854 |
| 1727886600 | 0.78 | 0.099 | 14.54 | 0.675 | 0.791 | 0.67 | 540429 |
| 1727800200 | 0.681 | 0.021 | 3.18 | 0.675 | 0.705 | 0.67 | 443421 |
| 1727713800 | 0.66 | -0.088 | -11.76 | 0.745 | 0.758 | 0.657 | 972719 |
| 1727454600 | 0.748 | -0.002 | -0.27 | 0.748 | 0.777 | 0.731 | 478629 |
| 1727368200 | 0.75 | -0.08 | -9.64 | 0.845 | 0.845 | 0.745 | 1077685 |
| 1727281800 | 0.83 | -0.008 | -0.95 | 0.8209999 | 0.879 | 0.81 | 244236 |
| 1727195400 | 0.838 | -0.002 | -0.24 | 0.84 | 0.855 | 0.807 | 240839 |
| 1727109000 | 0.84 | -0.005 | -0.59 | 0.835 | 0.86 | 0.826 | 82007 |
| 1726849800 | 0.845 | -0.007 | -0.82 | 0.845 | 0.869 | 0.826 | 261277 |
| 1726763400 | 0.852 | -0.027 | -3.07 | 0.882 | 0.891 | 0.85 | 430023 |
| 1726677000 | 0.879 | -0.019 | -2.12 | 0.898 | 0.929 | 0.841 | 716263 |
| 1726590600 | 0.898 | 0.122 | 15.72 | 0.781 | 0.902 | 0.781 | 617812 |
| 1726504200 | 0.776 | -0.021 | -2.63 | 0.784 | 0.825 | 0.769 | 461292 |
| 1726245000 | 0.797 | -0.029 | -3.51 | 0.83 | 0.854 | 0.784 | 393750 |
| 1726158600 | 0.826 | -0.01 | -1.20 | 0.831 | 0.89 | 0.81 | 273406 |
| 1726072200 | 0.836 | 0.0200001 | 2.45 | 0.806 | 0.883 | 0.806 | 499536 |
| 1725985800 | 0.8159999 | -0.134 | -14.11 | 0.952 | 0.966 | 0.806 | 1667189 |
| 1725899400 | 0.95 | -0.034 | -3.46 | 0.985 | 1 | 0.95 | 542619 |
| 1725640200 | 0.984 | 0.025 | 2.61 | 0.964 | 1.036 | 0.964 | 709220 |
| 1725553800 | 0.959 | -0.061 | -5.98 | 1.01 | 1.026 | 0.955 | 548722 |
| 1725467400 | 1.02 | -0.01 | -1.35 | 1.026 | 1.036 | 0.95 | 956094 |
| 1725381000 | 1.034 | -0.05 | -4.26 | 1.046 | 1.076 | 1.02 | 496545 |
| 1725294600 | 1.08 | -0.08 | -7.22 | 1.19 | 1.194 | 1.058 | 1252713 |
| 1725035400 | 1.164 | 0.16 | 16.17 | 0.993 | 1.18 | 0.993 | 2266402 |
| 1724949000 | 1.002 | -0.02 | -1.96 | 1.038 | 1.038 | 0.988 | 422773 |
| 1724862600 | 1.022 | 0 | 0.20 | 1.02 | 1.072 | 0.975 | 976365 |
| 1724776200 | 1.02 | 0 | 0.39 | 0.983 | 1.088 | 0.943 | 1784026 |
| 1724689800 | 1.016 | -0.16 | -13.31 | 1.1 | 1.184 | 0.993 | 2749598 |
| 1724430600 | 1.172 | -0.12 | -9.15 | 1.322 | 1.3799999 | 1.124 | 4775624 |
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
