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 | -0.005 | -0.551267916207 | 0.907 | 0.907 | 0.874 | 24910 | 0.89512614 | DE |
| 4 | 0.027 | 3.08571428571 | 0.875 | 0.907 | 0.867 | 11988 | 0.89045188 | DE |
| 12 | 0.043 | 5.00582072177 | 0.859 | 0.93 | 0.836 | 7017 | 0.88792884 | DE |
| 26 | -0.037 | -3.94036208733 | 0.939 | 0.954 | 0.836 | 6714 | 0.88663961 | DE |
| 52 | -0.097 | -9.70970970971 | 0.999 | 1.028 | 0.836 | 5710 | 0.90768214 | DE |
| 156 | -0.097 | -9.70970970971 | 0.999 | 1.028 | 0.836 | 5710 | 0.90768214 | DE |
| 260 | -0.097 | -9.70970970971 | 0.999 | 1.028 | 0.836 | 5710 | 0.90768214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.9 | 0.005 | 0.56 | 0.9 | 0.9 | 0.9 | 6000 |
| 1721334360 | 0.895 | 0.004 | 0.45 | 0.885 | 0.895 | 0.885 | 115360 |
| 1721248020 | 0.891 | 0.017 | 1.95 | 0.891 | 0.891 | 0.891 | 3000 |
| 1721161560 | 0.874 | -0.009 | -1.02 | 0.874 | 0.874 | 0.874 | 1 |
| 1721075160 | 0.883 | -0.005 | -0.56 | 0.907 | 0.907 | 0.883 | 189 |
| 1720815960 | 0.888 | 0 | 0.00 | 0.888 | 0.888 | 0.888 | 0 |
| 1720729560 | 0.888 | 0.007 | 0.79 | 0.885 | 0.888 | 0.885 | 7200 |
| 1720643160 | 0.881 | 0 | 0.00 | 0.881 | 0.881 | 0.881 | 0 |
| 1720556760 | 0.881 | 0.008 | 0.92 | 0.881 | 0.881 | 0.881 | 1 |
| 1720470360 | 0.873 | -0.013 | -1.47 | 0.891 | 0.891 | 0.873 | 28523 |
| 1720211220 | 0.886 | 0 | 0.00 | 0.886 | 0.886 | 0.886 | 0 |
| 1720124820 | 0.886 | 0.005 | 0.57 | 0.886 | 0.886 | 0.886 | 264 |
| 1720038420 | 0.881 | 0.003 | 0.34 | 0.881 | 0.881 | 0.881 | 2400 |
| 1719952020 | 0.878 | 0.011 | 1.27 | 0.878 | 0.878 | 0.878 | 1000 |
| 1719865620 | 0.867 | 0 | 0.00 | 0.886 | 0.886 | 0.867 | 86 |
| 1719606360 | 0.867 | 0 | 0.00 | 0.867 | 0.867 | 0.867 | 0 |
| 1719519960 | 0.867 | 0 | 0.00 | 0.867 | 0.867 | 0.867 | 0 |
| 1719433560 | 0.867 | 0 | 0.00 | 0.867 | 0.867 | 0.867 | 0 |
| 1719347160 | 0.867 | -0.016 | -1.81 | 0.867 | 0.867 | 0.867 | 1 |
| 1719260820 | 0.883 | -0.004 | -0.45 | 0.875 | 0.889 | 0.875 | 3809 |
| 1719001620 | 0.887 | 0 | 0.00 | 0.887 | 0.887 | 0.887 | 0 |
| 1718915220 | 0.887 | 0 | 0.00 | 0.887 | 0.887 | 0.887 | 0 |
| 1718828820 | 0.887 | 0.012 | 1.37 | 0.887 | 0.887 | 0.887 | 175 |
| 1718742360 | 0.875 | 0.009 | 1.04 | 0.856 | 0.875 | 0.856 | 6150 |
| 1718656020 | 0.866 | 0.011 | 1.29 | 0.856 | 0.88 | 0.856 | 1324 |
| 1718396820 | 0.855 | -0.006 | -0.70 | 0.863 | 0.863 | 0.855 | 5450 |
| 1718310420 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
| 1718224020 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
| 1718137620 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
| 1718051220 | 0.861 | -0.004 | -0.46 | 0.861 | 0.861 | 0.861 | 1 |
| 1717792020 | 0.865 | -0.027 | -3.03 | 0.893 | 0.893 | 0.865 | 3512 |
| 1717705620 | 0.892 | 0 | 0.00 | 0.892 | 0.892 | 0.892 | 0 |
| 1717619220 | 0.892 | 0 | 0.00 | 0.892 | 0.892 | 0.892 | 0 |
| 1717532820 | 0.892 | 0.004 | 0.45 | 0.892 | 0.892 | 0.892 | 1 |
| 1717446420 | 0.888 | -0.02 | -2.20 | 0.905 | 0.905 | 0.888 | 94 |
| 1717187220 | 0.908 | 0 | 0.00 | 0.908 | 0.908 | 0.908 | 0 |
| 1717100820 | 0.908 | 0 | 0.00 | 0.908 | 0.908 | 0.908 | 0 |
| 1717014420 | 0.908 | 0 | 0.00 | 0.908 | 0.908 | 0.908 | 0 |
| 1716928020 | 0.908 | 0.021 | 2.37 | 0.908 | 0.908 | 0.908 | 80 |
| 1716841560 | 0.887 | 0.024 | 2.78 | 0.887 | 0.887 | 0.887 | 5740 |
| 1716582420 | 0.863 | -0.026 | -2.92 | 0.863 | 0.863 | 0.863 | 1 |
| 1716496020 | 0.889 | 0.009 | 1.02 | 0.893 | 0.893 | 0.889 | 12012 |
| 1716409560 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716323160 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1716236760 | 0.88 | -0.011 | -1.23 | 0.88 | 0.88 | 0.88 | 150 |
| 1715977620 | 0.891 | 0 | 0.00 | 0.891 | 0.891 | 0.891 | 0 |
| 1715891220 | 0.891 | -0.019 | -2.09 | 0.891 | 0.891 | 0.891 | 1 |
| 1715804820 | 0.91 | 0.017 | 1.90 | 0.93 | 0.93 | 0.894 | 21652 |
| 1715718420 | 0.893 | -0.022 | -2.40 | 0.913 | 0.913 | 0.893 | 405 |
| 1715631960 | 0.915 | 0.01 | 1.10 | 0.915 | 0.915 | 0.915 | 269 |
| 1715372820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1715286420 | 0.905 | 0.01 | 1.12 | 0.899 | 0.905 | 0.899 | 2002 |
| 1715200020 | 0.895 | 0.038 | 4.43 | 0.89 | 0.914 | 0.89 | 7600 |
| 1715113620 | 0.857 | -0.018 | -2.06 | 0.878 | 0.878 | 0.857 | 256 |
| 1715027220 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1714768020 | 0.875 | 0.017 | 1.98 | 0.875 | 0.875 | 0.875 | 5800 |
| 1714681560 | 0.858 | -0.009 | -1.04 | 0.862 | 0.862 | 0.836 | 3833 |
| 1714508820 | 0.867 | 0.008 | 0.93 | 0.867 | 0.867 | 0.867 | 300 |
| 1714422420 | 0.859 | -0.006 | -0.69 | 0.859 | 0.859 | 0.859 | 15000 |
| 1714163220 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1714076820 | 0.865 | -0.006 | -0.69 | 0.837 | 0.865 | 0.837 | 5765 |
| 1713990360 | 0.871 | 0 | 0.00 | 0.871 | 0.871 | 0.871 | 0 |
| 1713903960 | 0.871 | 0.035 | 4.19 | 0.875 | 0.875 | 0.871 | 212 |
| 1713765600 | 0.836 | 0 | 0.00 | 0.836 | 0.836 | 0.836 | 0 |
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
