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 | 0.0320001 | 11.2676448126 | 0.2839999 | 0.325 | 0.2839999 | 8678 | 0.31203588 | DE |
| 4 | -0.0615 | -16.2913907285 | 0.3775 | 0.3835 | 0.278 | 7399 | 0.32544886 | DE |
| 12 | -0.0585 | -15.6208277704 | 0.3745 | 0.4135 | 0.278 | 7650 | 0.34290674 | DE |
| 26 | -0.379 | -54.5323741007 | 0.695 | 0.706 | 0.278 | 10283 | 0.49611873 | DE |
| 52 | -0.318 | -50.1577287066 | 0.634 | 0.791 | 0.278 | 9821 | 0.58276802 | DE |
| 156 | -0.409 | -56.4137931034 | 0.725 | 0.793 | 0.278 | 8156 | 0.60249295 | DE |
| 260 | -0.409 | -56.4137931034 | 0.725 | 0.793 | 0.278 | 8156 | 0.60249295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.3215 | 0.0015 | 0.47 | 0.314 | 0.325 | 0.314 | 10784 |
| 1739482020 | 0.32 | 0.005 | 1.59 | 0.316 | 0.3245 | 0.316 | 2587 |
| 1739395620 | 0.315 | -0.002 | -0.63 | 0.2995 | 0.315 | 0.2995 | 4011 |
| 1739309220 | 0.317 | 0.017 | 5.67 | 0.317 | 0.317 | 0.317 | 10500 |
| 1739222820 | 0.3 | 0.0045 | 1.52 | 0.2839999 | 0.3 | 0.2839999 | 15510 |
| 1738963620 | 0.2955 | 0.0070002 | 2.43 | 0.297 | 0.303 | 0.2955 | 14179 |
| 1738877220 | 0.2884998 | 0.0059999 | 2.12 | 0.3065 | 0.3065 | 0.2884998 | 5700 |
| 1738790820 | 0.2824999 | -0.044 | -13.48 | 0.31 | 0.31 | 0.278 | 16228 |
| 1738704420 | 0.3265 | -0.0195 | -5.64 | 0.34 | 0.34 | 0.3155 | 4908 |
| 1738618020 | 0.3459999 | -0.0135 | -3.76 | 0.364 | 0.364 | 0.3459999 | 11257 |
| 1738358820 | 0.3595 | 0 | 0.00 | 0.3595 | 0.3595 | 0.3595 | 0 |
| 1738272420 | 0.3595 | -0.004 | -1.10 | 0.36 | 0.365 | 0.3595 | 20363 |
| 1738186020 | 0.3635 | 0.0015 | 0.41 | 0.36 | 0.3635 | 0.36 | 225 |
| 1738099620 | 0.362 | -0.0215 | -5.61 | 0.372 | 0.3735 | 0.3615 | 11753 |
| 1738013220 | 0.3835 | 0.012 | 3.23 | 0.3835 | 0.3835 | 0.3835 | 57 |
| 1737754020 | 0.3715 | 0.0055 | 1.50 | 0.3715 | 0.3715 | 0.3715 | 4 |
| 1737667620 | 0.366 | 0.006 | 1.67 | 0.357 | 0.366 | 0.357 | 3836 |
| 1737581220 | 0.36 | -0.0035 | -0.96 | 0.3655 | 0.3655 | 0.354 | 3252 |
| 1737494820 | 0.3635 | -0.017 | -4.47 | 0.368 | 0.369 | 0.3635 | 1419 |
| 1737408420 | 0.3805 | 0.001 | 0.26 | 0.3775 | 0.3805 | 0.3775 | 4011 |
| 1737149220 | 0.3795 | -0.0185 | -4.65 | 0.365 | 0.3795 | 0.365 | 3337 |
| 1737062820 | 0.398 | -0.0025 | -0.62 | 0.4135 | 0.4135 | 0.39 | 2688 |
| 1736976420 | 0.4005 | 0.038 | 10.48 | 0.381 | 0.4005 | 0.381 | 9437 |
| 1736890020 | 0.3625 | -0.0125 | -3.33 | 0.3625 | 0.364 | 0.3625 | 185 |
| 1736803620 | 0.375 | -0.0065 | -1.70 | 0.3795 | 0.3795 | 0.375 | 1171 |
| 1736544420 | 0.3815 | 0.0045 | 1.19 | 0.3725 | 0.3815 | 0.36 | 1697 |
| 1736458020 | 0.377 | -0.007 | -1.82 | 0.3845 | 0.3845 | 0.367 | 3826 |
| 1736371620 | 0.384 | -0.001 | -0.26 | 0.367 | 0.391 | 0.367 | 1510 |
| 1736285220 | 0.385 | -0.002 | -0.52 | 0.385 | 0.385 | 0.385 | 250 |
| 1736198820 | 0.387 | -0.015 | -3.73 | 0.387 | 0.387 | 0.387 | 3911 |
| 1735939620 | 0.402 | 0.005 | 1.26 | 0.4089999 | 0.4089999 | 0.402 | 2750 |
| 1735853220 | 0.397 | 0.0475 | 13.59 | 0.359 | 0.397 | 0.357 | 18181 |
| 1735594020 | 0.3495 | -0.0025 | -0.71 | 0.3405 | 0.353 | 0.335 | 10921 |
| 1735334820 | 0.352 | 0.0055001 | 1.59 | 0.343 | 0.352 | 0.3315 | 11067 |
| 1734989220 | 0.3464999 | 0.0259999 | 8.11 | 0.33 | 0.3464999 | 0.3235 | 12458 |
| 1734730020 | 0.3205 | -0.0135 | -4.04 | 0.332 | 0.334 | 0.3205 | 19891 |
| 1734643620 | 0.334 | 0.019 | 6.03 | 0.305 | 0.334 | 0.305 | 15021 |
| 1734557220 | 0.315 | 0.0015 | 0.48 | 0.3185 | 0.326 | 0.315 | 7922 |
| 1734470820 | 0.3135 | -0.0315 | -9.13 | 0.3469999 | 0.3469999 | 0.3135 | 35321 |
| 1734384420 | 0.3449999 | -0.0035 | -1.00 | 0.34 | 0.3545 | 0.338 | 2316 |
| 1734125220 | 0.3484999 | -0.0015 | -0.43 | 0.353 | 0.353 | 0.3484999 | 3821 |
| 1734038820 | 0.35 | -0.0125 | -3.45 | 0.3425 | 0.3555 | 0.3425 | 16392 |
| 1733952420 | 0.3625 | 0.0115 | 3.28 | 0.3625 | 0.3625 | 0.3625 | 2758 |
| 1733866020 | 0.351 | 0.0050001 | 1.45 | 0.3484999 | 0.352 | 0.3425 | 5536 |
| 1733779620 | 0.3459999 | -0.014 | -3.89 | 0.34 | 0.3459999 | 0.34 | 10050 |
| 1733520420 | 0.36 | 0.0130001 | 3.75 | 0.36 | 0.36 | 0.36 | 127 |
| 1733434020 | 0.3469999 | -0.023 | -6.22 | 0.35 | 0.3645 | 0.3469999 | 21630 |
| 1733347620 | 0.37 | 0.001 | 0.27 | 0.369 | 0.3735 | 0.369 | 2900 |
| 1733261220 | 0.369 | 0.01 | 2.79 | 0.369 | 0.3695 | 0.369 | 16003 |
| 1733174820 | 0.359 | -0.017 | -4.52 | 0.379 | 0.379 | 0.359 | 6800 |
| 1732915620 | 0.376 | -0.0085 | -2.21 | 0.376 | 0.376 | 0.376 | 172 |
| 1732829220 | 0.3845 | 0.014 | 3.78 | 0.355 | 0.3845 | 0.355 | 6130 |
| 1732742820 | 0.3705 | -0.015 | -3.89 | 0.385 | 0.385 | 0.3705 | 11171 |
| 1732656420 | 0.3855 | 0.0265 | 7.38 | 0.3295 | 0.3855 | 0.3295 | 507 |
| 1732570020 | 0.359 | 0.0015 | 0.42 | 0.3745 | 0.3745 | 0.359 | 4665 |
| 1732310820 | 0.3575 | -0.001 | -0.28 | 0.3575 | 0.368 | 0.3575 | 4012 |
| 1732224420 | 0.3585 | -0.0045 | -1.24 | 0.36 | 0.363 | 0.3449999 | 15752 |
| 1732138020 | 0.363 | -0.033 | -8.33 | 0.39 | 0.39 | 0.358 | 5260 |
| 1732051620 | 0.396 | -0.0195 | -4.69 | 0.4094999 | 0.4094999 | 0.382 | 15355 |
| 1731965220 | 0.4155 | 0.0195 | 4.92 | 0.39 | 0.4165 | 0.39 | 19096 |
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
