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 | 0.006 | 1.51706700379 | 0.3955 | 0.409 | 0.377 | 20071 | 0.38086376 | DE |
| 4 | -0.014 | -3.36943441637 | 0.4155 | 0.4295 | 0.371 | 31246 | 0.40193446 | DE |
| 12 | 0.1150001 | 40.1396649702 | 0.2864999 | 0.4295 | 0.27 | 52588 | 0.35519539 | DE |
| 26 | 0.0195 | 5.10471204188 | 0.382 | 0.443 | 0.209 | 44969 | 0.3348623 | DE |
| 52 | 0.2657 | 195.655375552 | 0.1358 | 0.443 | 0.1042 | 55801 | 0.28550617 | DE |
| 156 | 0.2813 | 234.026622296 | 0.1202 | 0.443 | 0.1042 | 46993 | 0.27376144 | DE |
| 260 | 0.2813 | 234.026622296 | 0.1202 | 0.443 | 0.1042 | 46993 | 0.27376144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.3905 | 0.0055 | 1.43 | 0.3905 | 0.4089999 | 0.3905 | 35014 |
| 1734730020 | 0.385 | -0.0045 | -1.16 | 0.3805 | 0.395 | 0.3805 | 7550 |
| 1734643620 | 0.3895 | 0.0085 | 2.23 | 0.377 | 0.3895 | 0.377 | 910 |
| 1734557220 | 0.381 | -0.0015 | -0.39 | 0.3925 | 0.393 | 0.378 | 21741 |
| 1734470820 | 0.3825 | 0.0025 | 0.66 | 0.3795 | 0.3825 | 0.379 | 7419 |
| 1734384420 | 0.38 | -0.0245 | -6.06 | 0.3955 | 0.3995 | 0.38 | 62736 |
| 1734125220 | 0.4045 | -0.0105 | -2.53 | 0.415 | 0.415 | 0.3915 | 34092 |
| 1734038820 | 0.415 | 0.01 | 2.47 | 0.417 | 0.417 | 0.402 | 65683 |
| 1733952420 | 0.405 | 0.005 | 1.25 | 0.4185 | 0.4195 | 0.4045 | 11271 |
| 1733866020 | 0.4 | -0.0095 | -2.32 | 0.4094999 | 0.412 | 0.3975 | 19585 |
| 1733779620 | 0.4094999 | 0.002 | 0.49 | 0.4295 | 0.4295 | 0.4094999 | 127197 |
| 1733520420 | 0.4074999 | 0 | 0.00 | 0.3985 | 0.4089999 | 0.3935 | 9050 |
| 1733434020 | 0.4074999 | -0.007 | -1.69 | 0.4195 | 0.4205 | 0.4074999 | 47840 |
| 1733347620 | 0.4145 | 0.0070001 | 1.72 | 0.4005 | 0.4145 | 0.4005 | 10139 |
| 1733261220 | 0.4074999 | -0.009 | -2.16 | 0.4195 | 0.4195 | 0.4074999 | 24272 |
| 1733174820 | 0.4165 | 0.04 | 10.62 | 0.4205 | 0.421 | 0.4015 | 42517 |
| 1732915620 | 0.3765 | -0.004 | -1.05 | 0.38 | 0.3805 | 0.3765 | 25114 |
| 1732829220 | 0.3805 | 0.0005 | 0.13 | 0.38 | 0.3805 | 0.38 | 11000 |
| 1732742820 | 0.38 | 0.0065 | 1.74 | 0.375 | 0.3805 | 0.3745 | 21161 |
| 1732656420 | 0.3735 | -0.0365 | -8.90 | 0.389 | 0.389 | 0.371 | 7118 |
| 1732570020 | 0.4099999 | -0.0095 | -2.26 | 0.4155 | 0.419 | 0.3955 | 68519 |
| 1732310820 | 0.4195 | 0.031 | 7.98 | 0.4094999 | 0.4195 | 0.4055 | 79619 |
| 1732224420 | 0.3885 | -0.019 | -4.66 | 0.4 | 0.4 | 0.3875 | 29474 |
| 1732138020 | 0.4074999 | 0.0269999 | 7.10 | 0.403 | 0.4094999 | 0.4005 | 45390 |
| 1732051620 | 0.3805 | 0.0115 | 3.12 | 0.3745 | 0.3805 | 0.3745 | 30576 |
| 1731965220 | 0.369 | 0.013 | 3.65 | 0.3665 | 0.3705 | 0.3575 | 49366 |
| 1731705960 | 0.356 | 0.0145 | 4.25 | 0.3435 | 0.357 | 0.343 | 41298 |
| 1731619560 | 0.3415 | -0.028 | -7.58 | 0.3505 | 0.3545 | 0.329 | 83924 |
| 1731533160 | 0.3695 | 0.0625 | 20.36 | 0.356 | 0.375 | 0.356 | 262115 |
| 1731446820 | 0.307 | -0.0175 | -5.39 | 0.3105 | 0.3105 | 0.2995 | 19102 |
| 1731360420 | 0.3245 | -0.0075 | -2.26 | 0.322 | 0.3295 | 0.3185 | 123975 |
| 1731101220 | 0.332 | 0.0115 | 3.59 | 0.33 | 0.335 | 0.322 | 26656 |
| 1731014760 | 0.3205 | 0.001 | 0.31 | 0.3305 | 0.331 | 0.319 | 7984 |
| 1730928360 | 0.3195 | -0.0025 | -0.78 | 0.3205 | 0.335 | 0.318 | 60824 |
| 1730841960 | 0.322 | 0.0175 | 5.75 | 0.334 | 0.334 | 0.322 | 10134 |
| 1730755560 | 0.3045 | -0.0005 | -0.16 | 0.2945 | 0.305 | 0.294 | 36560 |
| 1730496360 | 0.305 | -0.013 | -4.09 | 0.3 | 0.305 | 0.3 | 1295 |
| 1730409960 | 0.318 | -0.0035 | -1.09 | 0.306 | 0.318 | 0.306 | 3909 |
| 1730323560 | 0.3215 | 0.012 | 3.88 | 0.3195 | 0.3215 | 0.3095 | 25143 |
| 1730237160 | 0.3095 | -0.0125 | -3.88 | 0.3245 | 0.3245 | 0.3085 | 53210 |
| 1730150760 | 0.322 | -0.024 | -6.94 | 0.33 | 0.33 | 0.3205 | 24796 |
| 1729887960 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1729801560 | 0.3459999 | -0.009 | -2.54 | 0.3474999 | 0.3474999 | 0.333 | 21082 |
| 1729715160 | 0.355 | -0.0095 | -2.61 | 0.364 | 0.364 | 0.355 | 35329 |
| 1729628760 | 0.3645 | 0.0205001 | 5.96 | 0.3625 | 0.3695 | 0.3625 | 47058 |
| 1729542360 | 0.3439999 | -0.0115 | -3.23 | 0.3515 | 0.352 | 0.3439999 | 17890 |
| 1729283160 | 0.3555 | 0.034 | 10.58 | 0.3449999 | 0.359 | 0.3449999 | 130216 |
| 1729196760 | 0.3215 | 0.007 | 2.23 | 0.325 | 0.3315 | 0.319 | 5078 |
| 1729110360 | 0.3145 | -0.0165 | -4.98 | 0.3295 | 0.3295 | 0.3105 | 74908 |
| 1729023960 | 0.331 | -0.02 | -5.70 | 0.3425 | 0.3454999 | 0.331 | 4891 |
| 1728937620 | 0.351 | 0.0105 | 3.08 | 0.3515 | 0.3515 | 0.3365 | 18118 |
| 1728678360 | 0.3405 | -0.009 | -2.58 | 0.3405 | 0.3545 | 0.3405 | 6875 |
| 1728591960 | 0.3495 | 0.0075 | 2.19 | 0.353 | 0.3565 | 0.3405 | 115492 |
| 1728505560 | 0.342 | 0.005 | 1.48 | 0.3375 | 0.351 | 0.3215 | 234280 |
| 1728419160 | 0.337 | -0.013 | -3.71 | 0.3265 | 0.3375 | 0.3155 | 241073 |
| 1728332760 | 0.35 | 0.0215 | 6.54 | 0.3335 | 0.3595 | 0.3335 | 124735 |
| 1728073560 | 0.3285 | 0.0585 | 21.67 | 0.317 | 0.3425 | 0.317 | 296858 |
| 1727987220 | 0.27 | -0.0035 | -1.28 | 0.2705 | 0.2705 | 0.27 | 39202 |
| 1727900820 | 0.2735 | 0.0025 | 0.92 | 0.2755 | 0.28 | 0.2735 | 18251 |
| 1727814420 | 0.271 | -0.004 | -1.45 | 0.2795 | 0.2795 | 0.271 | 2013 |
| 1727728020 | 0.275 | -0.0025 | -0.90 | 0.2864998 | 0.2864998 | 0.2745 | 29058 |
| 1727468760 | 0.2775 | 0.009 | 3.35 | 0.269 | 0.2785 | 0.269 | 31235 |
| 1727382360 | 0.2685 | 0.0235 | 9.59 | 0.261 | 0.2685 | 0.261 | 37908 |
| 1727295960 | 0.245 | -0.0125 | -4.85 | 0.247 | 0.247 | 0.24 | 24397 |
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
