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 | 0.008 | 0.865800865801 | 0.924 | 0.941 | 0.915 | 1494851 | 0.93257118 | DE |
| 4 | 0.044 | 4.95495495495 | 0.888 | 0.941 | 0.872 | 1312184 | 0.91550428 | DE |
| 12 | -0.018 | -1.89473684211 | 0.95 | 0.987 | 0.872 | 2141488 | 0.93784764 | DE |
| 26 | 0.029 | 3.21151716501 | 0.903 | 0.987 | 0.847 | 1954212 | 0.91629974 | DE |
| 52 | -0.075 | -7.44786494538 | 1.007 | 1.014 | 0.847 | 1869506 | 0.92303438 | DE |
| 156 | 0.138 | 17.3803526448 | 0.794 | 1.18 | 0.7815 | 2635765 | 0.96899704 | DE |
| 260 | 0.0665 | 7.68341998845 | 0.8655 | 1.18 | 0.4846 | 2792597 | 0.86316584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.932 | -0.008 | -0.85 | 0.934 | 0.934 | 0.915 | 2535404 |
| 1721838600 | 0.94 | 0.013 | 1.40 | 0.925 | 0.941 | 0.924 | 2406578 |
| 1721752200 | 0.927 | 0.001 | 0.11 | 0.925 | 0.928 | 0.92 | 1011737 |
| 1721665800 | 0.926 | 0.001 | 0.11 | 0.921 | 0.928 | 0.921 | 718991 |
| 1721406600 | 0.925 | -0.004 | -0.43 | 0.924 | 0.926 | 0.917 | 801547 |
| 1721320200 | 0.929 | 0.005 | 0.54 | 0.925 | 0.929 | 0.919 | 1458489 |
| 1721233800 | 0.924 | 0.002 | 0.22 | 0.921 | 0.925 | 0.919 | 681028 |
| 1721147400 | 0.922 | 0.004 | 0.44 | 0.912 | 0.922 | 0.912 | 1013692 |
| 1721061000 | 0.918 | -0.011 | -1.18 | 0.927 | 0.928 | 0.914 | 1158498 |
| 1720801800 | 0.929 | -0.001 | -0.11 | 0.93 | 0.938 | 0.929 | 1183042 |
| 1720715400 | 0.93 | 0.004 | 0.43 | 0.926 | 0.93 | 0.922 | 1328764 |
| 1720629000 | 0.926 | 0.019 | 2.09 | 0.91 | 0.926 | 0.909 | 2573121 |
| 1720542600 | 0.907 | 0.008 | 0.89 | 0.895 | 0.908 | 0.894 | 1686669 |
| 1720456200 | 0.899 | 0.004 | 0.45 | 0.899 | 0.904 | 0.893 | 1866163 |
| 1720197000 | 0.895 | 0.002 | 0.22 | 0.894 | 0.895 | 0.889 | 889170 |
| 1720110600 | 0.893 | 0.005 | 0.56 | 0.89 | 0.897 | 0.89 | 694673 |
| 1720024200 | 0.888 | 0.005 | 0.57 | 0.883 | 0.89 | 0.883 | 1066010 |
| 1719937800 | 0.883 | -0.003 | -0.34 | 0.886 | 0.886 | 0.878 | 779168 |
| 1719851400 | 0.886 | 0.011 | 1.26 | 0.875 | 0.891 | 0.875 | 1129357 |
| 1719592200 | 0.875 | -0.007 | -0.79 | 0.888 | 0.888 | 0.872 | 1568940 |
| 1719505800 | 0.882 | 0 | 0.00 | 0.884 | 0.89 | 0.879 | 1445915 |
| 1719419400 | 0.882 | -0.008 | -0.90 | 0.89 | 0.892 | 0.881 | 1441367 |
| 1719333000 | 0.89 | -0.005 | -0.56 | 0.895 | 0.899 | 0.89 | 1349278 |
| 1719246600 | 0.895 | -0.001 | -0.11 | 0.895 | 0.898 | 0.891 | 877174 |
| 1718987400 | 0.896 | -0.005 | -0.55 | 0.9 | 0.903 | 0.895 | 1938907 |
| 1718901000 | 0.901 | -0.008 | -0.88 | 0.909 | 0.909 | 0.896 | 2158572 |
| 1718814600 | 0.909 | -0.001 | -0.11 | 0.91 | 0.911 | 0.905 | 909101 |
| 1718728200 | 0.91 | 0 | 0.00 | 0.911 | 0.913 | 0.907 | 728253 |
| 1718641800 | 0.91 | 0.006 | 0.66 | 0.904 | 0.91 | 0.902 | 709927 |
| 1718382600 | 0.904 | 0.002 | 0.22 | 0.904 | 0.906 | 0.898 | 1569989 |
| 1718296200 | 0.902 | -0.014 | -1.53 | 0.915 | 0.92 | 0.902 | 1751151 |
| 1718209800 | 0.916 | -0.005 | -0.54 | 0.918 | 0.93 | 0.916 | 1673562 |
| 1718123400 | 0.921 | 0.006 | 0.66 | 0.92 | 0.924 | 0.909 | 2209657 |
| 1718037000 | 0.915 | -0.005 | -0.54 | 0.919 | 0.926 | 0.915 | 1072728 |
| 1717777800 | 0.92 | -0.011 | -1.18 | 0.928 | 0.928 | 0.919 | 1367983 |
| 1717691400 | 0.931 | 0.001 | 0.11 | 0.929 | 0.931 | 0.924 | 1328974 |
| 1717605000 | 0.93 | -0.008 | -0.85 | 0.936 | 0.938 | 0.93 | 1432779 |
| 1717518600 | 0.938 | -0.011 | -1.16 | 0.949 | 0.951 | 0.931 | 1258724 |
| 1717432200 | 0.949 | 0.001 | 0.11 | 0.95 | 0.956 | 0.947 | 1194030 |
| 1717173000 | 0.948 | -0.007 | -0.73 | 0.955 | 0.955 | 0.947 | 2344915 |
| 1717086600 | 0.955 | 0.001 | 0.10 | 0.954 | 0.956 | 0.951 | 834993 |
| 1717000200 | 0.954 | -0.012 | -1.24 | 0.966 | 0.967 | 0.95 | 1483032 |
| 1716913800 | 0.966 | -0.001 | -0.10 | 0.967 | 0.968 | 0.959 | 1648740 |
| 1716827400 | 0.967 | -0.005 | -0.51 | 0.971 | 0.971 | 0.962 | 1216251 |
| 1716568200 | 0.972 | 0.006 | 0.62 | 0.966 | 0.975 | 0.959 | 2830424 |
| 1716481800 | 0.966 | 0.026 | 2.77 | 0.94 | 0.973 | 0.938 | 8654879 |
| 1716395400 | 0.94 | 0.012 | 1.29 | 0.921 | 0.943 | 0.921 | 4878457 |
| 1716309000 | 0.928 | 0.002 | 0.22 | 0.926 | 0.931 | 0.92 | 2815916 |
| 1716222600 | 0.926 | -0.007 | -0.75 | 0.932 | 0.937 | 0.926 | 1798688 |
| 1715963400 | 0.933 | 0.003 | 0.32 | 0.938 | 0.943 | 0.932 | 3011024 |
| 1715877000 | 0.93 | -0.013 | -1.38 | 0.944 | 0.945 | 0.929 | 2771701 |
| 1715790600 | 0.943 | 0.005 | 0.53 | 0.94 | 0.949 | 0.936 | 4032306 |
| 1715704200 | 0.938 | -0.039 | -3.99 | 0.931 | 0.944 | 0.928 | 7130011 |
| 1715617800 | 0.977 | -0.003 | -0.31 | 0.98 | 0.983 | 0.97 | 8076592 |
| 1715358600 | 0.98 | 0.006 | 0.62 | 0.972 | 0.987 | 0.972 | 6773400 |
| 1715272200 | 0.974 | 0.005 | 0.52 | 0.969 | 0.974 | 0.963 | 4231148 |
| 1715185800 | 0.969 | 0.014 | 1.47 | 0.958 | 0.969 | 0.954 | 4605295 |
| 1715099400 | 0.955 | 0.005 | 0.53 | 0.95 | 0.957 | 0.947 | 3078188 |
| 1715013000 | 0.95 | 0.003 | 0.32 | 0.945 | 0.95 | 0.945 | 3191405 |
| 1714753800 | 0.947 | 0.002 | 0.21 | 0.95 | 0.95 | 0.943 | 2469119 |
| 1714667400 | 0.945 | 0.005 | 0.53 | 0.94 | 0.948 | 0.937 | 2147160 |
| 1714494600 | 0.94 | -0.01 | -1.05 | 0.947 | 0.953 | 0.934 | 2915710 |
| 1714408200 | 0.95 | 0.013 | 1.39 | 0.94 | 0.95 | 0.939 | 2889053 |
| 1714149000 | 0.937 | -0.001 | -0.11 | 0.939 | 0.947 | 0.935 | 2413112 |
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
