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 | -0.014 | -1.89189189189 | 0.74 | 0.8 | 0.71 | 44571 | 0.77046613 | DE |
| 4 | 0.273 | 60.2649006623 | 0.453 | 1.415 | 0.35 | 479946 | 0.86196252 | DE |
| 12 | 0.313 | 75.7869249395 | 0.413 | 1.415 | 0.35 | 230655 | 0.74989862 | DE |
| 26 | 0.342 | 89.0625 | 0.384 | 1.415 | 0.35 | 146956 | 0.67529428 | DE |
| 52 | 0.26 | 55.7939914163 | 0.466 | 1.415 | 0.35 | 127016 | 0.57584476 | DE |
| 156 | 0.481 | 196.326530612 | 0.245 | 1.415 | 0.213 | 99783 | 0.42576444 | DE |
| 260 | 0.264 | 57.1428571429 | 0.462 | 1.415 | 0.184 | 100536 | 0.38938399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.726 | -0.02 | -2.68 | 0.746 | 0.75 | 0.726 | 21099 |
| 1721838600 | 0.746 | -0.014 | -1.84 | 0.752 | 0.752 | 0.744 | 24376 |
| 1721752200 | 0.76 | 0 | 0.00 | 0.734 | 0.76 | 0.734 | 2624 |
| 1721665800 | 0.76 | -0.03 | -3.80 | 0.762 | 0.768 | 0.71 | 61720 |
| 1721406600 | 0.79 | 0.05 | 6.76 | 0.74 | 0.8 | 0.732 | 113035 |
| 1721320200 | 0.74 | 0.08 | 12.12 | 0.6879999 | 0.74 | 0.682 | 132017 |
| 1721233800 | 0.66 | -0.106 | -13.84 | 0.766 | 0.766 | 0.626 | 468551 |
| 1721147400 | 0.766 | -0.094 | -10.93 | 0.92 | 0.928 | 0.75 | 557582 |
| 1721061000 | 0.86 | 0.32 | 59.26 | 0.582 | 0.86 | 0.582 | 1016869 |
| 1720801800 | 0.54 | 0.095 | 21.35 | 0.451 | 0.542 | 0.45 | 742299 |
| 1720715400 | 0.445 | 0.01 | 2.30 | 0.44 | 0.455 | 0.437 | 185327 |
| 1720629000 | 0.435 | -0.885 | -67.05 | 0.35 | 0.463 | 0.35 | 790839 |
| 1720542600 | 1.32 | -0.03 | -1.86 | 1.33 | 1.395 | 1.21 | 843525 |
| 1720456200 | 1.345 | 0.17 | 13.98 | 1.24 | 1.415 | 1.2 | 733200 |
| 1720197000 | 1.18 | 0.09 | 8.26 | 1.115 | 1.19 | 1.105 | 385263 |
| 1720110600 | 1.09 | 0.03 | 2.83 | 1.08 | 1.11 | 1.08 | 323299 |
| 1720024200 | 1.06 | 0.59 | 125.53 | 1.1 | 1.205 | 1 | 1256079 |
| 1719937800 | 0.47 | 0.019 | 4.21 | 0.486 | 0.486 | 0.465 | 805357 |
| 1719851400 | 0.451 | -0.003 | -0.66 | 0.454 | 0.454 | 0.451 | 7100 |
| 1719592200 | 0.454 | -0.001 | -0.22 | 0.453 | 0.456 | 0.452 | 54917 |
| 1719505800 | 0.455 | -0.001 | -0.22 | 0.453 | 0.455 | 0.452 | 72000 |
| 1719419400 | 0.456 | 0.006 | 1.33 | 0.449 | 0.456 | 0.449 | 34601 |
| 1719333000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 85000 |
| 1719246600 | 0.45 | -0.001 | -0.22 | 0.451 | 0.451 | 0.449 | 99000 |
| 1718987400 | 0.451 | 0.006 | 1.35 | 0.444 | 0.451 | 0.443 | 69506 |
| 1718901000 | 0.445 | 0.003 | 0.68 | 0.442 | 0.445 | 0.442 | 5100 |
| 1718814600 | 0.442 | -0.004 | -0.90 | 0.444 | 0.444 | 0.442 | 13000 |
| 1718728200 | 0.446 | 0.003 | 0.68 | 0.445 | 0.446 | 0.442 | 29059 |
| 1718641800 | 0.443 | 0 | 0.00 | 0.443 | 0.443 | 0.443 | 4717 |
| 1718382600 | 0.443 | 0 | 0.00 | 0.442 | 0.445 | 0.442 | 57153 |
| 1718296200 | 0.443 | 0 | 0.00 | 0.444 | 0.446 | 0.442 | 20172 |
| 1718209800 | 0.443 | 0.001 | 0.23 | 0.44 | 0.443 | 0.44 | 9249 |
| 1718123400 | 0.442 | -0.003 | -0.67 | 0.445 | 0.446 | 0.442 | 101303 |
| 1718037000 | 0.445 | -0.002 | -0.45 | 0.45 | 0.45 | 0.445 | 39386 |
| 1717777800 | 0.447 | 0 | 0.00 | 0.447 | 0.449 | 0.447 | 36750 |
| 1717691400 | 0.447 | 0.001 | 0.22 | 0.449 | 0.45 | 0.447 | 35200 |
| 1717605000 | 0.446 | -0.004 | -0.89 | 0.451 | 0.451 | 0.441 | 82750 |
| 1717518600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 150 |
| 1717432200 | 0.45 | 0 | 0.00 | 0.453 | 0.453 | 0.449 | 19940 |
| 1717173000 | 0.45 | -0.003 | -0.66 | 0.455 | 0.457 | 0.448 | 220975 |
| 1717086600 | 0.453 | -0.003 | -0.66 | 0.457 | 0.46 | 0.453 | 20737 |
| 1717000200 | 0.456 | 0.002 | 0.44 | 0.45 | 0.456 | 0.445 | 79171 |
| 1716913800 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.453 | 12500 |
| 1716827400 | 0.454 | 0.003 | 0.67 | 0.454 | 0.455 | 0.454 | 13525 |
| 1716568200 | 0.451 | 0.004 | 0.89 | 0.448 | 0.451 | 0.445 | 50845 |
| 1716481800 | 0.447 | -0.004 | -0.89 | 0.45 | 0.45 | 0.447 | 57601 |
| 1716395400 | 0.451 | -0.001 | -0.22 | 0.45 | 0.451 | 0.449 | 23320 |
| 1716309000 | 0.452 | -0.008 | -1.74 | 0.456 | 0.456 | 0.45 | 10760 |
| 1716222600 | 0.46 | 0 | 0.00 | 0.46 | 0.462 | 0.459 | 24389 |
| 1715963400 | 0.46 | -0.003 | -0.65 | 0.464 | 0.465 | 0.46 | 52800 |
| 1715877000 | 0.463 | -0.002 | -0.43 | 0.465 | 0.466 | 0.462 | 47486 |
| 1715790600 | 0.465 | 0.02 | 4.49 | 0.449 | 0.478 | 0.447 | 272176 |
| 1715704200 | 0.445 | -0.003 | -0.67 | 0.448 | 0.451 | 0.445 | 74203 |
| 1715617800 | 0.448 | -0.007 | -1.54 | 0.457 | 0.457 | 0.448 | 90676 |
| 1715358600 | 0.455 | 0.003 | 0.66 | 0.455 | 0.469 | 0.445 | 812218 |
| 1715272200 | 0.452 | -0.004 | -0.88 | 0.456 | 0.456 | 0.45 | 149466 |
| 1715185800 | 0.456 | 0.032 | 7.55 | 0.436 | 0.469 | 0.436 | 925761 |
| 1715099400 | 0.424 | 0.006 | 1.44 | 0.418 | 0.424 | 0.418 | 142710 |
| 1715013000 | 0.418 | -0.004 | -0.95 | 0.418 | 0.422 | 0.418 | 21000 |
| 1714753800 | 0.422 | 0.0130001 | 3.18 | 0.413 | 0.422 | 0.413 | 35913 |
| 1714667400 | 0.4089999 | 0.0049999 | 1.24 | 0.404 | 0.4089999 | 0.399 | 76033 |
| 1714494600 | 0.404 | -0.005 | -1.22 | 0.4069999 | 0.4069999 | 0.4 | 106367 |
| 1714408200 | 0.4089999 | 0.0049999 | 1.24 | 0.4069999 | 0.4089999 | 0.4069999 | 9750 |
| 1714149000 | 0.404 | -0.004 | -0.98 | 0.406 | 0.4069999 | 0.4 | 57874 |
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
