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 | -0.024 | -2.52100840336 | 0.952 | 0.98 | 0.881 | 330575 | 0.94085487 | DE |
| 4 | -0.023 | -2.41850683491 | 0.951 | 1.022 | 0.843 | 324348 | 0.96273499 | DE |
| 12 | -0.11 | -10.5973025048 | 1.038 | 1.078 | 0.843 | 226946 | 0.98518633 | DE |
| 26 | -0.186 | -16.6965888689 | 1.114 | 1.398 | 0.843 | 295975 | 1.11871769 | DE |
| 52 | -0.366 | -28.28438949 | 1.294 | 1.398 | 0.84 | 302024 | 1.09037349 | DE |
| 156 | -1.687 | -64.5124282983 | 2.615 | 3.14 | 0.84 | 693274 | 1.85092358 | DE |
| 260 | -0.357 | -27.7821011673 | 1.285 | 3.14 | 0.4702 | 887199 | 1.57938976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 0.913 | -0.014 | -1.51 | 0.916 | 0.927 | 0.881 | 357666 |
| 1732051620 | 0.927 | -0.025 | -2.63 | 0.952 | 0.952 | 0.906 | 358654 |
| 1731965220 | 0.952 | 0.021 | 2.26 | 0.944 | 0.965 | 0.931 | 162417 |
| 1731705960 | 0.931 | -0.042 | -4.32 | 0.96 | 0.962 | 0.926 | 280074 |
| 1731619560 | 0.973 | 0.006 | 0.62 | 0.952 | 0.98 | 0.928 | 494065 |
| 1731533160 | 0.967 | -0.023 | -2.32 | 1.008 | 1.018 | 0.843 | 1719932 |
| 1731446820 | 0.99 | -0.008 | -0.80 | 0.971 | 1.022 | 0.971 | 609125 |
| 1731360420 | 0.998 | 0.057 | 6.06 | 0.965 | 0.999 | 0.941 | 570760 |
| 1731101220 | 0.941 | -0.006 | -0.63 | 0.947 | 0.965 | 0.941 | 130480 |
| 1731014760 | 0.947 | -0.012 | -1.25 | 0.969 | 0.969 | 0.936 | 182195 |
| 1730928360 | 0.959 | -0.006 | -0.62 | 0.968 | 0.969 | 0.932 | 347707 |
| 1730841960 | 0.965 | 0.005 | 0.52 | 0.962 | 0.969 | 0.946 | 160191 |
| 1730755560 | 0.96 | -0.007 | -0.72 | 0.947 | 0.967 | 0.93 | 275705 |
| 1730496360 | 0.967 | 0 | 0.00 | 0.973 | 0.973 | 0.947 | 78606 |
| 1730409960 | 0.967 | 0.015 | 1.58 | 0.964 | 0.973 | 0.945 | 188511 |
| 1730323560 | 0.952 | -0.013 | -1.35 | 0.964 | 0.972 | 0.952 | 91614 |
| 1730237160 | 0.965 | 0.005 | 0.52 | 0.969 | 0.973 | 0.952 | 142288 |
| 1730150760 | 0.96 | -0.009 | -0.93 | 0.959 | 0.969 | 0.951 | 140586 |
| 1729888020 | 0.969 | 0.018 | 1.89 | 0.961 | 0.977 | 0.95 | 94314 |
| 1729801560 | 0.951 | -0.012 | -1.25 | 0.951 | 0.969 | 0.95 | 102072 |
| 1729715160 | 0.963 | 0.013 | 1.37 | 0.974 | 0.974 | 0.94 | 195976 |
| 1729628760 | 0.95 | -0.029 | -2.96 | 0.971 | 0.971 | 0.95 | 220496 |
| 1729542360 | 0.979 | 0 | 0.00 | 0.974 | 0.986 | 0.959 | 151315 |
| 1729283160 | 0.979 | -0.001 | -0.10 | 0.989 | 0.993 | 0.958 | 87015 |
| 1729196760 | 0.98 | 0.02 | 2.08 | 0.957 | 1.018 | 0.956 | 215003 |
| 1729110360 | 0.96 | -0.001 | -0.10 | 0.957 | 0.96 | 0.949 | 171392 |
| 1729023960 | 0.961 | -0.008 | -0.83 | 0.972 | 0.972 | 0.951 | 266371 |
| 1728937620 | 0.969 | -0.02 | -2.02 | 0.971 | 0.999 | 0.952 | 435628 |
| 1728678360 | 0.989 | 0.009 | 0.92 | 0.997 | 1 | 0.97 | 222604 |
| 1728591960 | 0.98 | -0.011 | -1.11 | 0.99 | 1.012 | 0.971 | 237651 |
| 1728505560 | 0.991 | -0.005 | -0.50 | 1 | 1.014 | 0.981 | 585888 |
| 1728419160 | 0.996 | -0.006 | -0.60 | 1.008 | 1.018 | 0.995 | 104254 |
| 1728332760 | 1.002 | 0.01 | 0.50 | 1.006 | 1.02 | 0.996 | 69542 |
| 1728073560 | 0.997 | -0.011 | -1.09 | 0.994 | 1.028 | 0.994 | 118623 |
| 1727987220 | 1.008 | 0 | 0.20 | 1.006 | 1.01 | 0.999 | 155382 |
| 1727900820 | 1.006 | -0.02 | -2.33 | 1.018 | 1.028 | 1.002 | 188903 |
| 1727814420 | 1.03 | -0.01 | -0.96 | 1.058 | 1.058 | 1.006 | 135512 |
| 1727728020 | 1.04 | -0 | -0.19 | 1.04 | 1.056 | 1.022 | 203560 |
| 1727468760 | 1.042 | 0.02 | 1.96 | 1.022 | 1.042 | 1.016 | 139428 |
| 1727382360 | 1.022 | 0.01 | 0.79 | 1.014 | 1.03 | 0.991 | 218666 |
| 1727295960 | 1.014 | -0 | -0.39 | 1.002 | 1.014 | 0.991 | 106443 |
| 1727209560 | 1.018 | -0.01 | -0.97 | 1.024 | 1.036 | 1.002 | 127249 |
| 1727123160 | 1.028 | -0.02 | -2.28 | 1.03 | 1.048 | 0.994 | 181097 |
| 1726864020 | 1.052 | -0.02 | -1.68 | 1.068 | 1.072 | 1.028 | 106760 |
| 1726777560 | 1.07 | 0.04 | 4.29 | 1.034 | 1.072 | 1.034 | 244295 |
| 1726691220 | 1.026 | 0.01 | 1.38 | 1.036 | 1.05 | 1.014 | 238025 |
| 1726604760 | 1.012 | -0 | -0.39 | 1.008 | 1.04 | 0.991 | 194642 |
| 1726518420 | 1.016 | -0.01 | -0.78 | 1.028 | 1.028 | 0.99 | 219942 |
| 1726259160 | 1.024 | 0.02 | 1.59 | 0.993 | 1.028 | 0.993 | 82872 |
| 1726172760 | 1.008 | 0.02 | 1.51 | 1.018 | 1.032 | 0.986 | 159431 |
| 1726086360 | 0.993 | 0.007 | 0.71 | 1.008 | 1.02 | 0.987 | 97107 |
| 1725999960 | 0.986 | -0.03 | -2.95 | 1.006 | 1.022 | 0.985 | 73297 |
| 1725913620 | 1.016 | 0.03 | 2.52 | 0.986 | 1.016 | 0.986 | 109023 |
| 1725654360 | 0.991 | -0.029 | -2.84 | 1.002 | 1.032 | 0.991 | 142396 |
| 1725567960 | 1.02 | -0.01 | -0.58 | 1.016 | 1.048 | 1.008 | 61974 |
| 1725481560 | 1.026 | 0.01 | 1.18 | 1.02 | 1.032 | 1.012 | 132259 |
| 1725395160 | 1.014 | -0.04 | -4.16 | 1.076 | 1.078 | 1.014 | 111557 |
| 1725308760 | 1.058 | 0.02 | 1.54 | 1.058 | 1.078 | 1.032 | 190235 |
| 1725049560 | 1.042 | -0.02 | -1.51 | 1.046 | 1.06 | 1.036 | 90938 |
| 1724963160 | 1.058 | 0.01 | 1.15 | 1.038 | 1.06 | 1.02 | 337042 |
| 1724876760 | 1.046 | 0.02 | 1.75 | 1.012 | 1.048 | 1.004 | 216865 |
| 1724790420 | 1.028 | 0 | 0.19 | 1.02 | 1.028 | 1.01 | 96385 |
| 1724704020 | 1.026 | -0 | -0.19 | 1.002 | 1.03 | 1.002 | 55545 |
| 1724444820 | 1.028 | 0.03 | 2.59 | 1.014 | 1.03 | 1.002 | 122255 |
| 1724358420 | 1.002 | 0 | 0.00 | 1.012 | 1.018 | 1.002 | 118987 |
| 1724271960 | 1.002 | -0.02 | -1.57 | 0.999 | 1.018 | 0.988 | 47335 |
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
