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 | -0.028 | -3.31360946746 | 0.845 | 0.879 | 0.778 | 8085 | 0.84620808 | DE |
| 4 | -0.155 | -15.9465020576 | 0.972 | 1.006 | 0.778 | 17273 | 0.88130096 | DE |
| 12 | -0.607 | -42.6264044944 | 1.424 | 1.472 | 0.778 | 18169 | 1.05255932 | DE |
| 26 | -0.475 | -36.7647058824 | 1.292 | 1.472 | 0.778 | 20756 | 1.14450147 | DE |
| 52 | -0.895 | -52.2780373832 | 1.712 | 2.345 | 0.778 | 21048 | 1.40235061 | DE |
| 156 | -0.895 | -52.2780373832 | 1.712 | 2.345 | 0.778 | 21048 | 1.40235061 | DE |
| 260 | -0.895 | -52.2780373832 | 1.712 | 2.345 | 0.778 | 21048 | 1.40235061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.801 | 0.021 | 2.69 | 0.8 | 0.845 | 0.8 | 17454 |
| 1721939160 | 0.78 | -0.094 | -10.76 | 0.8169999 | 0.8199999 | 0.778 | 5050 |
| 1721852820 | 0.874 | 0.007 | 0.81 | 0.824 | 0.874 | 0.811 | 10233 |
| 1721766420 | 0.867 | 0.057 | 7.04 | 0.879 | 0.879 | 0.8209999 | 2182 |
| 1721679960 | 0.81 | -0.03 | -3.57 | 0.794 | 0.831 | 0.794 | 12261 |
| 1721420760 | 0.84 | -0.031 | -3.56 | 0.845 | 0.858 | 0.835 | 10700 |
| 1721334360 | 0.871 | -0.029 | -3.22 | 0.831 | 0.871 | 0.831 | 5100 |
| 1721248020 | 0.9 | 0.002 | 0.22 | 0.899 | 0.937 | 0.863 | 18751 |
| 1721161560 | 0.898 | 0.096 | 11.97 | 0.8139999 | 0.898 | 0.778 | 39226 |
| 1721075160 | 0.802 | -0.063 | -7.28 | 0.8159999 | 0.853 | 0.802 | 7654 |
| 1720815960 | 0.865 | 0.065 | 8.12 | 0.779 | 0.866 | 0.779 | 39309 |
| 1720729560 | 0.8 | -0.055 | -6.43 | 0.872 | 0.9 | 0.778 | 50440 |
| 1720643220 | 0.855 | -0.081 | -8.65 | 0.888 | 0.922 | 0.8 | 43342 |
| 1720556760 | 0.936 | 0.021 | 2.30 | 0.916 | 0.941 | 0.888 | 37184 |
| 1720470360 | 0.915 | -0.047 | -4.89 | 0.901 | 0.939 | 0.901 | 20054 |
| 1720211220 | 0.962 | -0.004 | -0.41 | 0.936 | 0.992 | 0.936 | 6012 |
| 1720124820 | 0.966 | -0.007 | -0.72 | 0.951 | 0.978 | 0.924 | 5209 |
| 1720038420 | 0.973 | 0.068 | 7.51 | 0.917 | 0.973 | 0.917 | 7425 |
| 1719952020 | 0.905 | -0.101 | -10.04 | 0.953 | 0.973 | 0.905 | 4413 |
| 1719865620 | 1.006 | 0.04 | 3.82 | 0.978 | 1.006 | 0.941 | 18877 |
| 1719606420 | 0.969 | 0.015 | 1.57 | 0.972 | 0.973 | 0.913 | 2036 |
| 1719520020 | 0.954 | 0.034 | 3.70 | 1.004 | 1.004 | 0.946 | 5400 |
| 1719433620 | 0.92 | 0.044 | 5.02 | 0.901 | 0.929 | 0.888 | 49949 |
| 1719347160 | 0.876 | -0.104 | -10.61 | 0.983 | 0.983 | 0.876 | 57922 |
| 1719260820 | 0.98 | -0.046 | -4.48 | 1.04 | 1.074 | 0.98 | 26062 |
| 1719001620 | 1.026 | 0.04 | 3.95 | 1.06 | 1.06 | 1.02 | 13605 |
| 1718915160 | 0.987 | -0.035 | -3.42 | 1.018 | 1.022 | 0.987 | 5015 |
| 1718828820 | 1.022 | 0.01 | 0.99 | 1.012 | 1.05 | 0.99 | 16342 |
| 1718742360 | 1.012 | 0.02 | 2.12 | 1.05 | 1.058 | 1.006 | 21293 |
| 1718656020 | 0.991 | -0.039 | -3.79 | 1.062 | 1.092 | 0.991 | 40652 |
| 1718396820 | 1.03 | -0.08 | -7.04 | 1.04 | 1.06 | 1.03 | 6450 |
| 1718310420 | 1.108 | 0.07 | 6.54 | 1.05 | 1.114 | 1.048 | 15434 |
| 1718224020 | 1.04 | -0.08 | -7.31 | 1.062 | 1.088 | 1.022 | 20932 |
| 1718137620 | 1.122 | 0.04 | 3.89 | 1.044 | 1.122 | 1.044 | 10649 |
| 1718051220 | 1.08 | -0.04 | -3.23 | 1.054 | 1.1279999 | 1.036 | 25561 |
| 1717792020 | 1.116 | 0.05 | 4.30 | 1.1 | 1.2 | 1.06 | 27124 |
| 1717705620 | 1.07 | -0.09 | -8.08 | 1.172 | 1.172 | 1.064 | 14850 |
| 1717619220 | 1.1639999 | 0.02 | 1.39 | 1.1419999 | 1.1659999 | 1.12 | 4974 |
| 1717532820 | 1.1479999 | 0.04 | 3.61 | 1.09 | 1.1499999 | 1.058 | 14760 |
| 1717446420 | 1.108 | -0.02 | -1.95 | 1.182 | 1.184 | 1.074 | 27426 |
| 1717187220 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.176 | 1.112 | 20103 |
| 1717100820 | 1.1599999 | -0.05 | -4.13 | 1.228 | 1.228 | 1.1439999 | 11470 |
| 1717014420 | 1.21 | -0.02 | -1.63 | 1.178 | 1.21 | 1.1579999 | 3314 |
| 1716928020 | 1.23 | 0.06 | 5.49 | 1.1599999 | 1.23 | 1.1519999 | 7234 |
| 1716841560 | 1.1659999 | 0.02 | 1.75 | 1.182 | 1.234 | 1.1659999 | 45936 |
| 1716582420 | 1.1459999 | -0.1 | -8.17 | 1.248 | 1.248 | 1.1459999 | 1278 |
| 1716496020 | 1.248 | 0.01 | 0.97 | 1.194 | 1.264 | 1.194 | 7247 |
| 1716409620 | 1.236 | -0.04 | -2.98 | 1.252 | 1.252 | 1.21 | 32924 |
| 1716323160 | 1.274 | 0.02 | 1.27 | 1.252 | 1.294 | 1.252 | 9780 |
| 1716236760 | 1.258 | -0.04 | -2.93 | 1.258 | 1.276 | 1.258 | 2685 |
| 1715977620 | 1.296 | -0 | -0.31 | 1.29 | 1.31 | 1.29 | 24464 |
| 1715891220 | 1.3 | -0.01 | -0.76 | 1.3 | 1.316 | 1.266 | 19146 |
| 1715804820 | 1.31 | 0.06 | 4.63 | 1.268 | 1.31 | 1.252 | 14905 |
| 1715718420 | 1.252 | -0.08 | -6.01 | 1.318 | 1.318 | 1.252 | 6282 |
| 1715631960 | 1.332 | 0.03 | 2.30 | 1.314 | 1.332 | 1.286 | 13660 |
| 1715372820 | 1.302 | -0.04 | -2.98 | 1.328 | 1.344 | 1.29 | 50364 |
| 1715286420 | 1.342 | -0.06 | -4.28 | 1.3899999 | 1.434 | 1.342 | 12151 |
| 1715200020 | 1.402 | 0.13 | 10.39 | 1.268 | 1.402 | 1.268 | 12010 |
| 1715113620 | 1.27 | -0.07 | -4.94 | 1.316 | 1.316 | 1.26 | 4403 |
| 1715027220 | 1.336 | -0.05 | -3.33 | 1.318 | 1.358 | 1.3 | 16943 |
| 1714768020 | 1.3819999 | -0.08 | -5.21 | 1.424 | 1.472 | 1.3819999 | 30612 |
| 1714681560 | 1.458 | 0.26 | 21.70 | 1.228 | 1.458 | 1.206 | 62151 |
| 1714508820 | 1.198 | -0.06 | -4.92 | 1.28 | 1.28 | 1.194 | 15991 |
| 1714422420 | 1.26 | 0.06 | 5.00 | 1.246 | 1.27 | 1.224 | 28380 |
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
