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 | -1.76991150442 | 0.791 | 0.806 | 0.756 | 31083 | 0.7841896 | DE |
| 4 | -0.09 | -10.3806228374 | 0.867 | 0.867 | 0.756 | 19940 | 0.80305537 | DE |
| 12 | -0.085 | -9.86078886311 | 0.862 | 0.929 | 0.756 | 17244 | 0.84293297 | DE |
| 26 | -0.069 | -8.15602836879 | 0.846 | 0.949 | 0.692 | 15019 | 0.8368307 | DE |
| 52 | -0.137 | -14.989059081 | 0.914 | 0.949 | 0.692 | 17910 | 0.82622205 | DE |
| 156 | -0.02 | -2.50941028858 | 0.797 | 0.999 | 0.692 | 15660 | 0.82646336 | DE |
| 260 | -0.02 | -2.50941028858 | 0.797 | 0.999 | 0.692 | 15660 | 0.82646336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.787 | 0.027 | 3.55 | 0.763 | 0.787 | 0.756 | 48225 |
| 1734643620 | 0.76 | -0.029 | -3.68 | 0.761 | 0.77 | 0.76 | 52092 |
| 1734557220 | 0.789 | 0.005 | 0.64 | 0.769 | 0.789 | 0.769 | 2600 |
| 1734470820 | 0.784 | -0.022 | -2.73 | 0.785 | 0.785 | 0.784 | 1500 |
| 1734384420 | 0.806 | -0.007 | -0.86 | 0.791 | 0.806 | 0.791 | 51000 |
| 1734125220 | 0.8129999 | -0.013 | -1.57 | 0.8159999 | 0.853 | 0.806 | 7388 |
| 1734038820 | 0.826 | 0 | 0.00 | 0.826 | 0.826 | 0.826 | 8500 |
| 1733952420 | 0.826 | 0.0100001 | 1.23 | 0.808 | 0.827 | 0.808 | 8025 |
| 1733866020 | 0.8159999 | -0.024 | -2.86 | 0.811 | 0.857 | 0.811 | 11240 |
| 1733779620 | 0.84 | 0.016 | 1.94 | 0.8149999 | 0.856 | 0.8149999 | 5110 |
| 1733520420 | 0.824 | -0.014 | -1.67 | 0.811 | 0.824 | 0.811 | 300 |
| 1733434020 | 0.838 | 0.038 | 4.75 | 0.792 | 0.844 | 0.792 | 20935 |
| 1733347620 | 0.8 | 0 | 0.00 | 0.8 | 0.8219999 | 0.795 | 16008 |
| 1733261220 | 0.8 | -0.003 | -0.37 | 0.799 | 0.837 | 0.799 | 31935 |
| 1733174820 | 0.803 | -0.027 | -3.25 | 0.81 | 0.829 | 0.793 | 18765 |
| 1732915620 | 0.83 | 0.02 | 2.47 | 0.829 | 0.846 | 0.803 | 31797 |
| 1732829220 | 0.81 | 0.002 | 0.25 | 0.8169999 | 0.8169999 | 0.779 | 2951 |
| 1732742820 | 0.808 | -0.004 | -0.49 | 0.801 | 0.839 | 0.791 | 21710 |
| 1732656420 | 0.812 | -0.001 | -0.12 | 0.801 | 0.8139999 | 0.801 | 13651 |
| 1732570020 | 0.8129999 | -0.072 | -8.14 | 0.867 | 0.867 | 0.802 | 45061 |
| 1732310820 | 0.885 | 0.061 | 7.40 | 0.885 | 0.885 | 0.885 | 300 |
| 1732224420 | 0.824 | -0.029 | -3.40 | 0.85 | 0.85 | 0.824 | 12239 |
| 1732138020 | 0.853 | -0.006 | -0.70 | 0.853 | 0.853 | 0.853 | 125 |
| 1732051620 | 0.859 | -0.021 | -2.39 | 0.851 | 0.859 | 0.851 | 8750 |
| 1731965220 | 0.88 | 0.017 | 1.97 | 0.892 | 0.892 | 0.88 | 38881 |
| 1731705960 | 0.863 | 0.004 | 0.47 | 0.828 | 0.863 | 0.828 | 3567 |
| 1731619560 | 0.859 | -0.011 | -1.26 | 0.852 | 0.87 | 0.841 | 18300 |
| 1731533160 | 0.87 | -0.006 | -0.68 | 0.899 | 0.919 | 0.864 | 21276 |
| 1731446820 | 0.876 | 0.014 | 1.62 | 0.883 | 0.895 | 0.866 | 26702 |
| 1731360420 | 0.862 | 0.061 | 7.62 | 0.8179999 | 0.862 | 0.8179999 | 53871 |
| 1731101220 | 0.801 | 0.007 | 0.88 | 0.789 | 0.827 | 0.789 | 7313 |
| 1731014760 | 0.794 | 0.008 | 1.02 | 0.8199999 | 0.8199999 | 0.791 | 7789 |
| 1730928360 | 0.786 | -0.019 | -2.36 | 0.8149999 | 0.8159999 | 0.786 | 8376 |
| 1730841960 | 0.805 | -0.013 | -1.59 | 0.805 | 0.805 | 0.805 | 4900 |
| 1730755560 | 0.8179999 | -0.013 | -1.56 | 0.811 | 0.846 | 0.803 | 15688 |
| 1730496360 | 0.831 | -0.014 | -1.66 | 0.831 | 0.831 | 0.831 | 1000 |
| 1730409960 | 0.845 | -0.015 | -1.74 | 0.869 | 0.87 | 0.812 | 8280 |
| 1730323560 | 0.86 | -0.013 | -1.49 | 0.887 | 0.888 | 0.86 | 82494 |
| 1730237160 | 0.873 | 0.026 | 3.07 | 0.839 | 0.873 | 0.839 | 24662 |
| 1730150760 | 0.847 | -0.01 | -1.17 | 0.874 | 0.874 | 0.847 | 2691 |
| 1729888020 | 0.857 | -0.005 | -0.58 | 0.885 | 0.904 | 0.857 | 7560 |
| 1729801560 | 0.862 | -0.057 | -6.20 | 0.889 | 0.919 | 0.862 | 17027 |
| 1729715160 | 0.919 | 0 | 0.00 | 0.929 | 0.929 | 0.9 | 2167 |
| 1729628760 | 0.919 | 0.023 | 2.57 | 0.914 | 0.919 | 0.879 | 62012 |
| 1729542360 | 0.896 | -0.004 | -0.44 | 0.909 | 0.919 | 0.887 | 45339 |
| 1729283160 | 0.9 | 0.013 | 1.47 | 0.894 | 0.9 | 0.894 | 3026 |
| 1729196760 | 0.887 | -0.012 | -1.33 | 0.899 | 0.899 | 0.856 | 1379 |
| 1729110360 | 0.899 | 0.03 | 3.45 | 0.899 | 0.899 | 0.899 | 409 |
| 1729023960 | 0.869 | -0.011 | -1.25 | 0.841 | 0.884 | 0.841 | 8684 |
| 1728937620 | 0.88 | 0.011 | 1.27 | 0.899 | 0.899 | 0.855 | 24407 |
| 1728678360 | 0.869 | 0.028 | 3.33 | 0.876 | 0.88 | 0.861 | 26052 |
| 1728591960 | 0.841 | -0.024 | -2.77 | 0.842 | 0.874 | 0.841 | 9865 |
| 1728505560 | 0.865 | -0.002 | -0.23 | 0.893 | 0.915 | 0.865 | 10842 |
| 1728419160 | 0.867 | 0.024 | 2.85 | 0.873 | 0.88 | 0.866 | 44090 |
| 1728332760 | 0.843 | -0.001 | -0.12 | 0.865 | 0.865 | 0.839 | 8711 |
| 1728073560 | 0.844 | -0.012 | -1.40 | 0.838 | 0.881 | 0.838 | 2556 |
| 1727987220 | 0.856 | -0.03 | -3.39 | 0.855 | 0.898 | 0.849 | 2392 |
| 1727900820 | 0.886 | -0.003 | -0.34 | 0.889 | 0.894 | 0.886 | 2656 |
| 1727814420 | 0.889 | 0.061 | 7.37 | 0.824 | 0.902 | 0.824 | 3095 |
| 1727728020 | 0.828 | -0.046 | -5.26 | 0.862 | 0.862 | 0.828 | 6349 |
| 1727468760 | 0.874 | -0.006 | -0.68 | 0.874 | 0.883 | 0.874 | 1464 |
| 1727382360 | 0.88 | -0.039 | -4.24 | 0.919 | 0.919 | 0.88 | 7103 |
| 1727295960 | 0.919 | -0.011 | -1.18 | 0.911 | 0.919 | 0.902 | 15284 |
| 1727209560 | 0.93 | 0.031 | 3.45 | 0.898 | 0.93 | 0.898 | 1496 |
| 1727123160 | 0.899 | -0.001 | -0.11 | 0.928 | 0.929 | 0.891 | 2892 |
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
