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 | 0.038 | 11.9496855346 | 0.318 | 0.357 | 0.316 | 12309 | 0.34488188 | DE |
| 4 | -0.01 | -2.73224043716 | 0.366 | 0.46 | 0.316 | 19568 | 0.37757328 | DE |
| 12 | -0.044 | -11 | 0.4 | 0.46 | 0.312 | 12595 | 0.37186953 | DE |
| 26 | 0.022 | 6.58682634731 | 0.334 | 0.46 | 0.286 | 22281 | 0.34520575 | DE |
| 52 | -0.044 | -11 | 0.4 | 0.68 | 0.286 | 27325 | 0.38348352 | DE |
| 156 | -0.959 | -72.927756654 | 1.315 | 1.625 | 0.286 | 20110 | 0.63958584 | DE |
| 260 | -1.289 | -78.358662614 | 1.645 | 2.76 | 0.286 | 20510 | 1.07014643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 0.331 | -0.015 | -4.34 | 0.3479999 | 0.3479999 | 0.331 | 7002 |
| 1735579800 | 0.3459999 | -0.004 | -1.14 | 0.349 | 0.35 | 0.33 | 13991 |
| 1735320600 | 0.35 | 0.03 | 9.37 | 0.318 | 0.35 | 0.316 | 15935 |
| 1735061400 | 0.32 | 0 | 0.00 | 0.32 | 0.323 | 0.32 | 1752 |
| 1734975000 | 0.32 | -0.012 | -3.61 | 0.333 | 0.333 | 0.317 | 9676 |
| 1734715800 | 0.332 | -0.009 | -2.64 | 0.341 | 0.341 | 0.332 | 11376 |
| 1734629400 | 0.341 | -0.016 | -4.48 | 0.358 | 0.358 | 0.332 | 19599 |
| 1734543000 | 0.357 | -0.01 | -2.72 | 0.368 | 0.368 | 0.357 | 16890 |
| 1734456600 | 0.367 | -0.018 | -4.68 | 0.384 | 0.384 | 0.3479999 | 22252 |
| 1734370200 | 0.385 | 0.002 | 0.52 | 0.384 | 0.389 | 0.384 | 1459 |
| 1734111000 | 0.383 | -0.019 | -4.73 | 0.402 | 0.402 | 0.378 | 59643 |
| 1734024600 | 0.402 | 0 | 0.00 | 0.402 | 0.405 | 0.402 | 15053 |
| 1733938200 | 0.402 | 0.042 | 11.67 | 0.403 | 0.4079999 | 0.39 | 28635 |
| 1733851800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733765400 | 0.36 | -0.003 | -0.83 | 0.363 | 0.365 | 0.354 | 6632 |
| 1733506200 | 0.363 | 0.003 | 0.83 | 0.361 | 0.363 | 0.361 | 6 |
| 1733419800 | 0.36 | -0.005 | -1.37 | 0.366 | 0.366 | 0.36 | 4987 |
| 1733333400 | 0.365 | 0.003 | 0.83 | 0.362 | 0.367 | 0.362 | 3460 |
| 1733247000 | 0.362 | 0.008 | 2.26 | 0.355 | 0.362 | 0.355 | 1507 |
| 1733160600 | 0.354 | -0.006 | -1.67 | 0.361 | 0.362 | 0.351 | 3315 |
| 1732901400 | 0.36 | 0.028 | 8.43 | 0.333 | 0.371 | 0.332 | 17067 |
| 1732815000 | 0.332 | 0.007 | 2.15 | 0.33 | 0.34 | 0.33 | 13662 |
| 1732728600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1732642200 | 0.325 | -0.015 | -4.41 | 0.341 | 0.3469999 | 0.325 | 12399 |
| 1732555800 | 0.34 | -0.026 | -7.10 | 0.366 | 0.366 | 0.338 | 19140 |
| 1732296600 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.358 | 1715 |
| 1732210200 | 0.366 | 0.026 | 7.65 | 0.341 | 0.366 | 0.317 | 30517 |
| 1732123800 | 0.34 | 0.028 | 8.97 | 0.34 | 0.34 | 0.314 | 3518 |
| 1732037400 | 0.312 | -0.029 | -8.50 | 0.341 | 0.342 | 0.312 | 13318 |
| 1731951000 | 0.341 | -0.01 | -2.85 | 0.35 | 0.35 | 0.341 | 15140 |
| 1731691800 | 0.351 | 0 | 0.00 | 0.351 | 0.357 | 0.351 | 22 |
| 1731605400 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 1 |
| 1731519000 | 0.351 | -0.006 | -1.68 | 0.358 | 0.363 | 0.3479999 | 14318 |
| 1731432600 | 0.357 | -0.019 | -5.05 | 0.38 | 0.38 | 0.356 | 35522 |
| 1731346200 | 0.376 | 0.001 | 0.27 | 0.376 | 0.376 | 0.376 | 1 |
| 1731087000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 7580 |
| 1731000600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 5146 |
| 1730914200 | 0.38 | 0.012 | 3.26 | 0.369 | 0.38 | 0.369 | 23167 |
| 1730827800 | 0.368 | -0.002 | -0.54 | 0.37 | 0.37 | 0.368 | 508 |
| 1730741400 | 0.37 | 0 | 0.00 | 0.37 | 0.372 | 0.366 | 5154 |
| 1730482200 | 0.37 | -0.007 | -1.86 | 0.38 | 0.38 | 0.37 | 18272 |
| 1730395800 | 0.377 | 0.003 | 0.80 | 0.378 | 0.378 | 0.374 | 3580 |
| 1730309400 | 0.374 | -0.004 | -1.06 | 0.379 | 0.379 | 0.374 | 3896 |
| 1730223000 | 0.378 | -0.007 | -1.82 | 0.381 | 0.382 | 0.378 | 12973 |
| 1730136600 | 0.385 | 0.007 | 1.85 | 0.379 | 0.39 | 0.378 | 10336 |
| 1729873800 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 2001 |
| 1729787400 | 0.378 | -0.001 | -0.26 | 0.379 | 0.383 | 0.374 | 19001 |
| 1729701000 | 0.379 | -0.021 | -5.25 | 0.399 | 0.399 | 0.373 | 35236 |
| 1729614600 | 0.4 | 0.003 | 0.76 | 0.399 | 0.4 | 0.399 | 2751 |
| 1729528200 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1729269000 | 0.397 | 0.004 | 1.02 | 0.399 | 0.399 | 0.397 | 6802 |
| 1729182600 | 0.393 | 0 | 0.00 | 0.393 | 0.396 | 0.393 | 2001 |
| 1729096200 | 0.393 | -0.004 | -1.01 | 0.397 | 0.397 | 0.393 | 546 |
| 1729009800 | 0.397 | -0.002 | -0.50 | 0.399 | 0.399 | 0.393 | 3596 |
| 1728923400 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4 | 0.398 | 9621 |
| 1728664200 | 0.4 | -0.021 | -4.99 | 0.4 | 0.42 | 0.394 | 17519 |
| 1728577800 | 0.421 | 0.004 | 0.96 | 0.418 | 0.437 | 0.4089999 | 20155 |
| 1728491400 | 0.417 | 0.003 | 0.72 | 0.414 | 0.42 | 0.414 | 1234 |
| 1728405000 | 0.414 | -0.006 | -1.43 | 0.421 | 0.421 | 0.4109999 | 3794 |
| 1728318600 | 0.42 | 0 | 0.00 | 0.42 | 0.436 | 0.42 | 1253 |
| 1728059400 | 0.42 | 0.0100001 | 2.44 | 0.4109999 | 0.42 | 0.4109999 | 2264 |
| 1727973000 | 0.4099999 | -0.004 | -0.97 | 0.415 | 0.42 | 0.4099999 | 8751 |
| 1727886600 | 0.414 | -0.02 | -4.61 | 0.435 | 0.45 | 0.4109999 | 11109 |
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
