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 | -0.004 | -0.591715976331 | 0.676 | 0.82 | 0.654 | 26450 | 0.76530633 | DE |
| 4 | -0.016 | -2.32558139535 | 0.688 | 0.82 | 0.65 | 7707 | 0.7577058 | DE |
| 12 | -0.06 | -8.19672131148 | 0.732 | 0.82 | 0.59 | 4710 | 0.70988149 | DE |
| 26 | 0.06 | 9.80392156863 | 0.612 | 1.075 | 0.59 | 10710 | 0.8059474 | DE |
| 52 | 0.032 | 5 | 0.64 | 1.075 | 0.441 | 11521 | 0.68484918 | DE |
| 156 | -1.468 | -68.5981308411 | 2.14 | 2.3 | 0.31 | 14730 | 0.91004411 | DE |
| 260 | -2.668 | -79.880239521 | 3.34 | 4.6 | 0.31 | 9978 | 1.05708791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 0.714 | -0.026 | -3.51 | 0.738 | 0.738 | 0.71 | 2502 |
| 1738085400 | 0.74 | -0.04 | -5.13 | 0.72 | 0.784 | 0.71 | 6370 |
| 1737999000 | 0.78 | 0.02 | 2.63 | 0.78 | 0.8179999 | 0.706 | 49217 |
| 1737739800 | 0.76 | 0.09 | 13.43 | 0.68 | 0.8199999 | 0.68 | 73661 |
| 1737653400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1737567000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1737480600 | 0.67 | -0.02 | -2.90 | 0.6879999 | 0.6879999 | 0.662 | 945 |
| 1737394200 | 0.6899999 | 0 | 0.00 | 0.662 | 0.6899999 | 0.662 | 743 |
| 1737135000 | 0.6899999 | -0.004 | -0.58 | 0.6919999 | 0.6919999 | 0.6899999 | 501 |
| 1737048600 | 0.6939999 | 0.0319999 | 4.83 | 0.6939999 | 0.6939999 | 0.6939999 | 15 |
| 1736962200 | 0.662 | 0 | 0.00 | 0.662 | 0.662 | 0.662 | 1 |
| 1736875800 | 0.662 | -0.034 | -4.89 | 0.6939999 | 0.6939999 | 0.66 | 818 |
| 1736789400 | 0.6959999 | -0.012 | -1.69 | 0.6959999 | 0.6959999 | 0.6959999 | 1 |
| 1736530200 | 0.708 | 0.038 | 5.67 | 0.668 | 0.708 | 0.658 | 1446 |
| 1736443800 | 0.67 | -0.04 | -5.63 | 0.704 | 0.704 | 0.654 | 3774 |
| 1736357400 | 0.71 | -0.006 | -0.84 | 0.71 | 0.71 | 0.71 | 100 |
| 1736271000 | 0.716 | 0.064 | 9.82 | 0.652 | 0.716 | 0.652 | 4008 |
| 1736184600 | 0.652 | 0.002 | 0.31 | 0.652 | 0.652 | 0.652 | 1 |
| 1735925400 | 0.65 | -0.038 | -5.52 | 0.698 | 0.71 | 0.65 | 1526 |
| 1735839000 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 1 |
| 1735666200 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 15 |
| 1735579800 | 0.6879999 | -0.002 | -0.29 | 0.6879999 | 0.6899999 | 0.63 | 256 |
| 1735320600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 3889 |
| 1735061400 | 0.6899999 | 0.0119999 | 1.77 | 0.68 | 0.6899999 | 0.68 | 282 |
| 1734975000 | 0.678 | -0.002 | -0.29 | 0.678 | 0.678 | 0.678 | 1 |
| 1734715800 | 0.68 | 0.05 | 7.94 | 0.632 | 0.68 | 0.63 | 1901 |
| 1734629400 | 0.63 | -0.038 | -5.69 | 0.668 | 0.668 | 0.63 | 139 |
| 1734543000 | 0.668 | 0 | 0.00 | 0.668 | 0.668 | 0.668 | 1 |
| 1734456600 | 0.668 | 0.046 | 7.40 | 0.622 | 0.668 | 0.622 | 1386 |
| 1734370200 | 0.622 | -0.036 | -5.47 | 0.658 | 0.674 | 0.608 | 19962 |
| 1734111000 | 0.658 | -0.002 | -0.30 | 0.658 | 0.658 | 0.658 | 1 |
| 1734024600 | 0.66 | 0.04 | 6.45 | 0.62 | 0.66 | 0.62 | 547 |
| 1733938200 | 0.62 | -0.054 | -8.01 | 0.672 | 0.672 | 0.608 | 4552 |
| 1733851800 | 0.674 | 0 | 0.00 | 0.674 | 0.674 | 0.674 | 0 |
| 1733765400 | 0.674 | 0 | 0.00 | 0.674 | 0.674 | 0.674 | 1 |
| 1733506200 | 0.674 | 0.034 | 5.31 | 0.676 | 0.676 | 0.622 | 248 |
| 1733419800 | 0.64 | -0.034 | -5.04 | 0.674 | 0.674 | 0.63 | 2427 |
| 1733333400 | 0.674 | 0.034 | 5.31 | 0.64 | 0.674 | 0.63 | 4702 |
| 1733247000 | 0.64 | 0.02 | 3.23 | 0.602 | 0.64 | 0.602 | 10384 |
| 1733160600 | 0.62 | -0.028 | -4.32 | 0.638 | 0.638 | 0.62 | 1590 |
| 1732901400 | 0.648 | 0.026 | 4.18 | 0.622 | 0.648 | 0.59 | 9065 |
| 1732815000 | 0.622 | -0.068 | -9.86 | 0.6899999 | 0.6899999 | 0.622 | 2085 |
| 1732728600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732642200 | 0.6899999 | 0 | 0.00 | 0.6879999 | 0.6899999 | 0.64 | 1121 |
| 1732555800 | 0.6899999 | 0.0219999 | 3.29 | 0.666 | 0.6899999 | 0.64 | 1003 |
| 1732296600 | 0.668 | 0.038 | 6.03 | 0.632 | 0.668 | 0.632 | 1331 |
| 1732210200 | 0.63 | -0.002 | -0.32 | 0.632 | 0.658 | 0.63 | 2023 |
| 1732123800 | 0.632 | -0.012 | -1.86 | 0.644 | 0.644 | 0.632 | 2266 |
| 1732037400 | 0.644 | -0.026 | -3.88 | 0.668 | 0.668 | 0.608 | 5773 |
| 1731951000 | 0.67 | -0.004 | -0.59 | 0.654 | 0.67 | 0.61 | 8579 |
| 1731691800 | 0.674 | -0.024 | -3.44 | 0.6959999 | 0.6959999 | 0.654 | 4531 |
| 1731605400 | 0.698 | -0.002 | -0.29 | 0.698 | 0.698 | 0.698 | 1 |
| 1731519000 | 0.7 | 0 | 0.00 | 0.698 | 0.7 | 0.67 | 5577 |
| 1731432600 | 0.7 | -0.026 | -3.58 | 0.718 | 0.718 | 0.684 | 2651 |
| 1731346200 | 0.726 | 0.044 | 6.45 | 0.682 | 0.726 | 0.682 | 801 |
| 1731087000 | 0.682 | -0.006 | -0.87 | 0.6879999 | 0.728 | 0.68 | 1061 |
| 1731000600 | 0.6879999 | -0.044 | -6.01 | 0.732 | 0.732 | 0.68 | 3821 |
| 1730914200 | 0.732 | 0.012 | 1.67 | 0.718 | 0.734 | 0.68 | 4792 |
| 1730827800 | 0.72 | 0.0260001 | 3.75 | 0.6939999 | 0.728 | 0.66 | 3403 |
| 1730741400 | 0.6939999 | -0.012 | -1.70 | 0.724 | 0.724 | 0.654 | 26016 |
| 1730482200 | 0.706 | -0.062 | -8.07 | 0.758 | 0.758 | 0.706 | 22158 |
| 1730395800 | 0.768 | 0 | 0.00 | 0.772 | 0.772 | 0.72 | 5713 |
| 1730309400 | 0.768 | -0.138 | -15.23 | 0.906 | 0.908 | 0.714 | 53843 |
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
